Indicators

Eni ADR [Cdi] (NY: E )

29.45 -0.72 (-2.39%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.71	16.71	16.59	16.59	274,761	-0.11(-0.67%)
May 27, 2004	16.91	16.93	16.68	16.70	525,656	+0.16(+0.98%)
May 26, 2004	16.63	16.65	16.53	16.54	192,761	-0.01(-0.08%)
May 25, 2004	16.54	16.63	16.44	16.55	288,835	+0.36(+2.22%)
May 24, 2004	16.04	16.24	16.04	16.19	967,476	+0.15(+0.94%)
May 21, 2004	16.20	16.21	16.01	16.04	311,477	+0.08(+0.52%)
May 20, 2004	15.94	16.16	15.94	15.96	1,236,730	-0.06(-0.38%)
May 19, 2004	16.09	16.18	15.99	16.02	307,805	+0.12(+0.75%)
May 18, 2004	15.97	16.00	15.90	15.90	235,596	-0.21(-1.31%)
May 17, 2004	16.26	16.29	16.07	16.11	254,566	-0.03(-0.20%)
May 14, 2004	16.11	16.27	16.05	16.15	397,148	+0.09(+0.56%)
May 13, 2004	16.04	16.14	16.01	16.06	271,089	-0.14(-0.86%)
May 12, 2004	16.19	16.27	16.02	16.19	305,969	+0.02(+0.10%)
May 11, 2004	15.93	16.18	15.92	16.18	775,939	+0.20(+1.26%)
May 10, 2004	16.07	16.12	15.90	15.98	342,686	-0.51(-3.11%)
May 07, 2004	16.62	16.67	16.44	16.49	679,253	-0.41(-2.41%)
May 06, 2004	17.08	17.11	16.90	16.90	856,103	-0.45(-2.59%)
May 05, 2004	17.21	17.42	17.19	17.35	709,850	+0.33(+1.97%)
May 04, 2004	16.91	17.08	16.91	17.01	528,104	+0.21(+1.26%)

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.