Skip to main content

Eni ADR [Cdi] (NY: E )

29.61 +0.47 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 24.51 24.64 24.26 24.43 426,250 +0.11(+0.45%)
Oct 28, 2021 24.04 24.32 23.97 24.32 293,959 +0.26(+1.09%)
Oct 27, 2021 24.26 24.32 23.98 24.05 831,957 -0.20(-0.80%)
Oct 26, 2021 24.40 24.25 153,835 +0.00(+0.00%)
Oct 25, 2021 24.17 24.32 24.15 24.25 254,711 +0.29(+1.20%)
Oct 22, 2021 23.89 24.01 23.79 23.96 138,782 -0.02(-0.07%)
Oct 21, 2021 24.22 24.25 23.87 23.98 244,250 -0.44(-1.81%)
Oct 20, 2021 24.12 24.44 24.10 24.42 354,075 +0.31(+1.30%)
Oct 19, 2021 24.17 24.20 24.04 24.10 322,954 +0.02(+0.07%)
Oct 18, 2021 24.17 24.23 24.04 24.09 462,131 +0.03(+0.14%)
Oct 15, 2021 23.93 24.18 23.88 24.05 314,903 +0.36(+1.50%)
Oct 14, 2021 23.75 23.77 23.59 23.70 408,222 +0.33(+1.42%)
Oct 13, 2021 23.18 23.40 23.11 23.37 2,337,231 +0.00(+0.00%)
Oct 12, 2021 23.50 23.56 23.37 23.37 520,424 -0.06(-0.25%)
Oct 11, 2021 23.42 23.62 23.31 23.42 825,211 +0.13(+0.55%)
Oct 08, 2021 23.24 23.39 23.19 23.30 305,627 +0.50(+2.20%)
Oct 07, 2021 22.69 22.88 22.64 22.80 1,423,285 -0.20(-0.85%)
Oct 06, 2021 22.98 23.06 22.84 22.99 364,636 -0.36(-1.53%)
Oct 05, 2021 23.20 23.46 23.14 23.35 753,576 +0.35(+1.51%)
Oct 04, 2021 22.97 23.25 22.91 23.00 394,488 +0.22(+0.97%)
Oct 01, 2021 22.62 22.81 22.53 22.78 672,663 +0.08(+0.37%)
Sep 30, 2021 22.62 22.81 22.46 22.70 266,502 +0.22(+0.98%)
Sep 29, 2021 22.47 22.53 22.28 22.47 301,591 +0.10(+0.46%)
Sep 28, 2021 22.65 22.70 22.28 22.37 333,755 +0.10(+0.46%)
Sep 27, 2021 22.17 22.30 22.17 22.27 799,984 +0.47(+2.14%)
Sep 24, 2021 21.63 21.85 21.63 21.80 604,802 -0.05(-0.23%)
Sep 23, 2021 21.60 21.87 21.55 21.86 500,245 +0.25(+1.14%)
Sep 22, 2021 21.61 21.83 21.56 21.61 190,435 +0.48(+2.25%)
Sep 21, 2021 21.18 21.24 21.01 21.13 462,466 +0.37(+1.80%)
Sep 20, 2021 20.72 20.76 20.50 20.76 394,148 -0.08(-0.37%)
Sep 17, 2021 21.18 21.26 20.81 20.84 426,319 -0.29(-1.35%)
Sep 16, 2021 21.36 21.36 21.07 21.12 283,459 -0.20(-0.92%)
Sep 15, 2021 21.15 21.32 21.07 21.32 261,378 +0.38(+1.83%)
Sep 14, 2021 21.20 21.20 20.86 20.94 254,087 +0.06(+0.27%)
Sep 13, 2021 20.68 20.88 20.68 20.88 210,387 +0.61(+3.02%)
Sep 10, 2021 20.42 20.44 20.26 20.27 141,577 -0.08(-0.40%)
Sep 09, 2021 20.33 20.47 20.19 20.35 240,930 +0.03(+0.16%)
Sep 08, 2021 20.48 20.55 20.28 20.32 186,461 -0.13(-0.64%)
Sep 07, 2021 20.37 20.50 20.35 20.45 88,116 -0.02(-0.08%)
Sep 03, 2021 20.50 20.50 20.35 20.46 94,894 -0.15(-0.71%)
Sep 02, 2021 20.41 20.63 20.41 20.61 159,829 +0.31(+1.53%)
Sep 01, 2021 20.21 20.34 20.19 20.30 216,978 +0.26(+1.30%)
Aug 31, 2021 20.07 20.17 20.01 20.04 392,919 +0.07(+0.33%)
Aug 30, 2021 20.10 20.10 19.94 19.97 163,503 -0.03(-0.16%)
Aug 27, 2021 19.78 20.08 19.78 20.01 83,239 +0.30(+1.53%)
Aug 26, 2021 19.78 19.82 19.64 19.71 86,609 -0.10(-0.49%)
Aug 25, 2021 19.71 19.89 19.62 19.80 766,252 -0.03(-0.16%)
Aug 24, 2021 19.69 19.88 19.65 19.84 104,344 +0.19(+0.95%)
Aug 23, 2021 19.35 19.65 19.35 19.65 214,585 +0.54(+2.82%)
Aug 20, 2021 19.04 19.17 19.04 19.11 110,987 -0.07(-0.38%)
Aug 19, 2021 19.28 19.31 19.08 19.18 860,398 -0.42(-2.16%)
Aug 18, 2021 19.76 19.79 19.54 19.61 191,725 -0.12(-0.62%)
Aug 17, 2021 19.73 19.96 19.61 19.73 695,496 -0.20(-1.02%)
Aug 16, 2021 19.87 19.93 19.72 19.93 78,971 -0.20(-0.97%)
Aug 13, 2021 20.20 20.22 20.08 20.13 108,637 -0.01(-0.04%)
Aug 12, 2021 20.06 20.14 19.97 20.14 64,460 +0.10(+0.49%)
Aug 11, 2021 19.91 20.05 19.80 20.04 80,302 +0.27(+1.36%)
Aug 10, 2021 19.64 19.82 19.63 19.77 114,750 +0.18(+0.92%)
Aug 09, 2021 19.66 19.69 19.55 19.59 98,363 -0.14(-0.70%)
Aug 06, 2021 19.78 19.81 19.66 19.73 120,443 +0.19(+0.96%)
Aug 05, 2021 19.60 19.71 19.47 19.54 95,332 +0.16(+0.84%)
Aug 04, 2021 19.53 19.62 19.32 19.38 182,110 -0.30(-1.53%)
Aug 03, 2021 19.55 19.68 19.34 19.68 228,982 +0.43(+2.24%)
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.