Eni ADR [Cdi] (NY: E )

29.01 +0.12 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 28.81 29.07 28.80 29.01 183,341 +0.12(+0.42%)
Nov 21, 2024 29.04 29.14 28.86 28.89 206,107 -0.04(-0.14%)
Nov 20, 2024 28.93 29.06 28.79 28.93 290,076 -0.14(-0.48%)
Nov 19, 2024 28.82 29.11 28.79 29.07 252,509 -0.85(-2.84%)
Nov 18, 2024 29.77 30.11 29.77 29.92 302,129 +0.23(+0.77%)
Nov 15, 2024 29.68 29.78 29.53 29.69 270,564 +0.20(+0.68%)
Nov 14, 2024 29.60 29.69 29.46 29.49 204,020 +0.35(+1.20%)
Nov 13, 2024 29.04 29.29 28.74 29.14 283,453 -0.23(-0.78%)
Nov 12, 2024 29.52 29.57 29.13 29.37 252,676 -0.56(-1.87%)
Nov 11, 2024 29.90 29.98 29.79 29.93 234,159 +0.01(+0.03%)
Nov 08, 2024 30.08 30.09 29.73 29.92 257,187 -0.63(-2.06%)
Nov 07, 2024 30.49 30.60 30.36 30.55 167,243 +0.48(+1.60%)
Nov 06, 2024 29.71 30.17 29.65 30.07 253,593 -0.68(-2.21%)
Nov 05, 2024 30.58 30.81 30.56 30.75 172,607 +0.37(+1.22%)
Nov 04, 2024 30.58 30.71 30.37 30.38 206,338 +0.08(+0.26%)
Nov 01, 2024 30.73 30.73 30.22 30.30 164,428 -0.13(-0.43%)
Oct 31, 2024 30.38 30.56 30.22 30.43 422,840 +0.16(+0.53%)
Oct 30, 2024 30.42 30.51 30.27 30.27 228,374 +0.14(+0.46%)
Oct 29, 2024 30.53 30.62 30.11 30.13 445,814 -0.31(-1.02%)
Oct 28, 2024 30.36 30.68 30.34 30.44 423,024 -0.56(-1.81%)
Oct 25, 2024 31.33 31.42 31.00 31.00 155,309 +0.10(+0.32%)
Oct 24, 2024 30.81 30.90 30.55 30.90 333,412 +0.39(+1.28%)
Oct 23, 2024 30.65 30.72 30.36 30.51 240,961 -0.28(-0.91%)
Oct 22, 2024 30.81 30.90 30.70 30.79 119,663 +0.00(+0.00%)
Oct 21, 2024 30.99 31.08 30.75 30.79 249,143 +0.03(+0.10%)
Oct 18, 2024 30.68 30.76 30.55 30.76 242,371 +0.08(+0.26%)
Oct 17, 2024 30.60 30.72 30.33 30.68 123,528 +0.13(+0.43%)
Oct 16, 2024 30.68 30.71 30.49 30.55 178,513 +0.10(+0.33%)
Oct 15, 2024 30.42 30.47 30.27 30.45 308,011 -0.91(-2.90%)
Oct 14, 2024 31.37 31.46 31.24 31.36 111,127 +0.01(+0.03%)
Oct 11, 2024 31.19 31.40 31.17 31.35 94,675 +0.11(+0.35%)
Oct 10, 2024 31.23 31.29 31.06 31.24 153,685 +0.21(+0.68%)
Oct 09, 2024 30.77 31.09 30.77 31.03 127,813 -0.14(-0.45%)
Oct 08, 2024 31.40 31.40 30.96 31.17 176,200 -0.59(-1.86%)
Oct 07, 2024 31.76 31.93 31.68 31.76 489,162 +0.34(+1.08%)
Oct 04, 2024 31.42 31.53 31.28 31.42 276,495 -0.13(-0.41%)
Oct 03, 2024 30.96 31.55 30.96 31.55 875,649 +0.20(+0.64%)
Oct 02, 2024 31.53 31.53 30.93 31.35 503,562 +0.58(+1.88%)
Oct 01, 2024 30.35 30.83 30.32 30.77 251,443 +0.46(+1.52%)
Sep 30, 2024 30.57 30.70 30.31 30.31 254,327 -0.30(-0.98%)
Sep 27, 2024 30.47 30.72 30.40 30.61 142,334 +0.42(+1.39%)
Sep 26, 2024 30.17 30.50 30.08 30.19 371,914 -0.72(-2.33%)
Sep 25, 2024 31.47 31.47 30.90 30.91 189,203 -0.69(-2.18%)
Sep 24, 2024 31.70 31.75 31.47 31.60 225,743 +0.16(+0.52%)
Sep 23, 2024 31.14 31.44 31.14 31.44 215,379 -0.07(-0.22%)
Sep 20, 2024 31.34 31.53 31.16 31.51 415,613 -0.01(-0.03%)
Sep 19, 2024 31.59 31.68 31.45 31.52 281,114 +0.37(+1.20%)
Sep 18, 2024 31.13 31.39 31.00 31.14 325,965 +0.05(+0.16%)
Sep 17, 2024 31.05 31.21 30.96 31.09 325,229 +0.08(+0.25%)
Sep 16, 2024 30.79 31.20 30.71 31.01 292,122 +0.61(+2.00%)
Sep 13, 2024 30.55 30.77 30.37 30.40 489,289 +0.38(+1.28%)
Sep 12, 2024 29.74 30.05 29.71 30.02 233,211 +0.31(+1.06%)
Sep 11, 2024 29.80 29.84 29.45 29.71 844,123 +0.01(+0.03%)
Sep 10, 2024 30.18 30.19 29.54 29.70 356,731 -0.88(-2.89%)
Sep 09, 2024 30.40 30.68 30.40 30.58 131,811 +0.15(+0.48%)
Sep 06, 2024 30.74 30.85 30.29 30.43 220,420 -0.43(-1.40%)
Sep 05, 2024 31.14 31.14 30.81 30.87 195,315 +0.11(+0.35%)
Sep 04, 2024 30.98 31.08 30.62 30.76 169,377 -0.26(-0.82%)
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.