Skip to main content

Eni ADR [Cdi] (NY: E )

31.72 +0.25 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 31.70 31.72 31.72 31.72 96,584 +0.25(+0.79%)
Mar 27, 2024 31.42 31.47 31.39 31.47 160,941 +0.16(+0.51%)
Mar 26, 2024 31.60 31.60 31.30 31.31 159,403 -0.18(-0.57%)
Mar 25, 2024 31.34 31.53 31.34 31.49 146,112 +0.45(+1.45%)
Mar 22, 2024 31.07 31.08 30.92 31.04 158,671 +0.13(+0.42%)
Mar 21, 2024 31.31 31.40 30.91 30.91 232,902 -0.39(-1.25%)
Mar 20, 2024 30.92 31.36 30.92 31.30 225,261 -0.11(-0.35%)
Mar 19, 2024 31.51 31.68 31.33 31.41 326,407 +0.48(+1.55%)
Mar 18, 2024 31.01 31.14 30.75 30.93 264,082 -0.29(-0.93%)
Mar 15, 2024 31.09 31.28 30.98 31.22 258,870 -0.14(-0.44%)
Mar 14, 2024 31.76 31.84 31.06 31.36 357,038 -0.87(-2.69%)
Mar 13, 2024 31.92 32.31 31.90 32.22 153,710 +0.60(+1.90%)
Mar 12, 2024 31.43 31.66 31.41 31.62 137,939 +0.02(+0.06%)
Mar 11, 2024 31.33 31.61 31.16 31.61 221,807 -0.01(-0.03%)
Mar 08, 2024 31.70 31.75 31.53 31.61 127,416 +0.23(+0.72%)
Mar 07, 2024 31.31 31.61 31.23 31.39 217,331 +0.14(+0.44%)
Mar 06, 2024 31.38 31.46 31.16 31.25 206,791 +0.34(+1.11%)
Mar 05, 2024 30.67 30.95 30.67 30.91 197,143 +0.31(+1.03%)
Mar 04, 2024 30.74 30.80 30.49 30.59 445,615 +0.19(+0.61%)
Mar 01, 2024 30.37 30.57 30.26 30.40 337,549 +0.16(+0.52%)
Feb 29, 2024 30.33 30.42 30.09 30.25 346,922 -0.25(-0.81%)
Feb 28, 2024 30.74 30.80 30.46 30.49 291,132 -0.19(-0.61%)
Feb 27, 2024 30.53 30.72 30.48 30.68 471,896 +0.36(+1.20%)
Feb 26, 2024 30.24 30.40 30.18 30.32 250,091 +0.02(+0.07%)
Feb 23, 2024 30.25 30.40 30.15 30.30 157,947 +0.08(+0.26%)
Feb 22, 2024 30.45 30.45 30.20 30.22 127,043 -0.24(-0.78%)
Feb 21, 2024 30.22 30.47 30.18 30.45 201,168 +0.52(+1.74%)
Feb 20, 2024 30.26 30.29 29.87 29.93 254,879 -0.01(-0.03%)
Feb 16, 2024 29.96 30.15 29.89 29.94 290,946 -1.12(-3.61%)
Feb 15, 2024 30.53 31.08 30.53 31.06 243,592 +0.57(+1.87%)
Feb 14, 2024 30.64 30.70 30.42 30.49 164,681 +0.14(+0.45%)
Feb 13, 2024 30.69 30.73 30.30 30.36 472,616 -0.18(-0.58%)
Feb 12, 2024 30.45 30.68 30.43 30.53 275,460 +0.25(+0.81%)
Feb 09, 2024 30.49 30.56 30.23 30.29 543,905 -0.19(-0.61%)
Feb 08, 2024 30.45 30.58 30.32 30.47 353,104 +0.04(+0.13%)
Feb 07, 2024 30.64 30.67 30.40 30.43 283,173 -0.39(-1.28%)
Feb 06, 2024 30.65 31.02 30.64 30.83 192,400 +0.46(+1.52%)
Feb 05, 2024 30.40 30.56 30.21 30.37 393,542 -0.57(-1.84%)
Feb 02, 2024 31.11 31.15 30.90 30.94 209,218 -0.51(-1.63%)
Feb 01, 2024 31.51 31.69 31.32 31.45 374,202 +0.02(+0.06%)
Jan 31, 2024 31.89 31.89 31.30 31.43 500,690 -0.49(-1.54%)
Jan 30, 2024 31.66 31.96 31.52 31.92 182,987 +0.14(+0.43%)
Jan 29, 2024 31.86 31.86 31.59 31.78 285,501 -0.03(-0.09%)
Jan 26, 2024 31.48 31.81 31.46 31.81 252,951 +0.38(+1.22%)
Jan 25, 2024 31.24 31.46 30.99 31.43 377,093 +0.45(+1.46%)
Jan 24, 2024 31.06 31.12 30.85 30.98 264,693 +0.43(+1.42%)
Jan 23, 2024 30.52 30.72 30.47 30.54 336,691 -0.22(-0.70%)
Jan 22, 2024 30.59 30.83 30.47 30.76 329,014 -0.26(-0.82%)
Jan 19, 2024 31.08 31.08 30.88 31.01 289,102 -0.45(-1.44%)
Jan 18, 2024 31.32 31.49 30.88 31.47 491,741 +0.15(+0.47%)
Jan 17, 2024 31.27 31.44 31.19 31.32 274,178 -0.58(-1.82%)
Jan 16, 2024 32.12 32.19 31.75 31.90 343,786 -0.73(-2.23%)
Jan 12, 2024 32.63 32.66 32.42 32.63 274,101 +0.63(+1.97%)
Jan 11, 2024 32.20 32.23 31.87 32.00 209,003 +0.00(+0.00%)
Jan 10, 2024 32.19 32.19 31.96 32.00 328,255 -0.07(-0.21%)
Jan 09, 2024 32.40 32.45 32.00 32.07 218,321 -0.58(-1.78%)
Jan 08, 2024 32.61 32.67 32.46 32.65 210,606 -0.66(-1.98%)
Jan 05, 2024 33.36 33.54 33.26 33.31 197,125 -0.03(-0.09%)
Jan 04, 2024 33.60 33.65 33.28 33.34 206,459 -0.04(-0.12%)
Jan 03, 2024 33.27 33.41 32.21 33.38 334,533 -0.19(-0.56%)
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.