Indicators

Eni ADR [Cdi] (NY: E )

31.53 +0.39 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.89	19.96	19.61	19.81	1,952,657	+0.06(+0.29%)
May 28, 2009	19.59	19.86	19.32	19.75	4,177,573	+0.60(+3.16%)
May 27, 2009	19.61	19.65	19.05	19.14	3,888,194	-0.59(-3.00%)
May 26, 2009	18.92	19.80	18.89	19.74	2,631,021	+0.74(+3.87%)
May 22, 2009	19.29	19.30	18.98	19.00	2,100,457	+0.11(+0.61%)
May 21, 2009	18.94	19.01	18.66	18.89	2,424,278	-0.11(-0.56%)
May 20, 2009	19.05	19.32	18.95	18.99	2,767,082	+0.52(+2.81%)
May 19, 2009	18.61	18.73	18.38	18.47	1,979,364	-0.12(-0.66%)
May 18, 2009	18.11	18.63	18.11	18.60	1,852,211	+0.18(+0.98%)
May 15, 2009	18.75	18.97	18.36	18.42	2,214,664	-0.36(-1.91%)
May 14, 2009	18.43	18.87	18.36	18.78	1,590,995	+0.08(+0.41%)
May 13, 2009	18.96	19.06	18.68	18.70	2,520,013	-0.65(-3.34%)
May 12, 2009	19.22	19.43	19.08	19.34	1,553,616	+0.69(+3.72%)
May 11, 2009	18.58	18.81	18.57	18.65	1,654,133	-0.69(-3.55%)
May 08, 2009	18.94	19.42	18.82	19.34	2,114,722	+1.07(+5.86%)
May 07, 2009	18.79	18.84	18.15	18.27	1,669,088	-0.18(-1.00%)
May 06, 2009	18.45	18.54	18.13	18.45	1,374,015	+0.25(+1.37%)
May 05, 2009	18.18	18.27	18.06	18.20	1,094,769	-0.41(-2.20%)
May 04, 2009	18.25	18.63	18.23	18.61	982,552	+0.62(+3.43%)

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.