Indicators

Eni ADR [Cdi] (NY: E )

29.45 -0.72 (-2.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.98	20.13	19.96	20.02	193,238	-0.07(-0.32%)
May 27, 2021	19.89	20.11	19.89	20.08	221,727	+0.12(+0.61%)
May 26, 2021	19.95	19.97	19.87	19.96	1,076,401	+0.08(+0.41%)
May 25, 2021	20.16	20.17	19.86	19.88	378,679	-0.30(-1.49%)
May 24, 2021	20.00	20.21	19.87	20.18	132,348	+0.23(+1.16%)
May 21, 2021	19.89	20.08	19.87	19.95	511,496	+0.09(+0.44%)
May 20, 2021	19.78	19.88	19.65	19.86	190,517	+0.10(+0.48%)
May 19, 2021	19.92	19.96	19.61	19.77	451,932	-0.44(-2.17%)
May 18, 2021	20.55	20.63	20.13	20.20	284,830	-0.22(-1.09%)
May 17, 2021	20.16	20.47	20.14	20.43	258,387	+0.18(+0.86%)
May 14, 2021	20.05	20.27	20.05	20.25	493,773	+0.41(+2.09%)
May 13, 2021	19.77	19.92	19.62	19.84	688,838	-0.08(-0.40%)
May 12, 2021	19.80	20.21	19.80	19.92	459,339	+0.06(+0.32%)
May 11, 2021	19.80	20.04	19.73	19.85	371,281	-0.24(-1.19%)
May 10, 2021	20.25	20.30	20.03	20.09	491,067	-0.09(-0.43%)
May 07, 2021	19.73	20.18	19.67	20.18	361,487	+0.24(+1.20%)
May 06, 2021	19.81	19.97	19.65	19.94	177,578	+0.17(+0.85%)
May 05, 2021	19.68	19.80	19.56	19.77	228,005	+0.40(+2.05%)
May 04, 2021	19.53	19.64	19.32	19.38	373,401	-0.13(-0.65%)

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.