Skip to main content

Eni ADR [Cdi] (NY: E )

28.94 -0.51 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 16.37 16.40 15.62 15.62 731,221 -0.65(-4.01%)
Nov 27, 2020 16.31 16.40 16.24 16.28 197,917 -0.17(-1.02%)
Nov 25, 2020 16.48 16.52 16.30 16.44 508,857 -0.08(-0.48%)
Nov 24, 2020 16.38 16.54 16.31 16.52 1,109,257 +0.65(+4.11%)
Nov 23, 2020 15.75 15.95 15.69 15.87 1,039,103 +0.37(+2.41%)
Nov 20, 2020 15.40 15.54 15.35 15.50 490,146 +0.05(+0.31%)
Nov 19, 2020 15.16 15.45 15.12 15.45 689,463 +0.22(+1.46%)
Nov 18, 2020 15.40 15.58 15.18 15.23 537,185 -0.11(-0.73%)
Nov 17, 2020 15.08 15.39 15.03 15.34 598,116 +0.17(+1.10%)
Nov 16, 2020 15.21 15.23 14.86 15.17 931,664 +0.64(+4.38%)
Nov 13, 2020 14.28 14.61 14.28 14.53 880,454 +0.46(+3.28%)
Nov 12, 2020 14.19 14.40 13.98 14.07 472,047 -0.14(-0.95%)
Nov 11, 2020 14.30 14.30 14.07 14.21 277,849 -0.29(-1.98%)
Nov 10, 2020 14.42 14.53 14.32 14.49 514,480 +0.61(+4.36%)
Nov 09, 2020 13.94 14.06 13.68 13.89 861,725 +1.56(+12.66%)
Nov 06, 2020 12.45 12.52 12.26 12.33 333,043 +0.06(+0.52%)
Nov 05, 2020 12.39 12.47 12.26 12.26 952,489 +0.16(+1.32%)
Nov 04, 2020 12.10 12.33 11.91 12.10 506,368 +0.02(+0.13%)
Nov 03, 2020 12.06 12.14 11.96 12.09 666,095 +0.21(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.