Skip to main content

Eni ADR [Cdi] (NY: E )

31.24 +0.21 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 31.29 31.29 30.16 31.01 189,086 -1.00(-3.13%)
Aug 30, 2024 31.95 32.02 30.90 32.02 211,443 -0.29(-0.88%)
Aug 29, 2024 32.22 32.33 32.14 32.30 177,481 +0.19(+0.58%)
Aug 28, 2024 32.04 32.14 31.94 32.12 155,223 -0.08(-0.24%)
Aug 27, 2024 32.41 32.42 32.14 32.19 195,974 -0.13(-0.40%)
Aug 26, 2024 32.44 32.56 32.30 32.32 289,997 +0.18(+0.55%)
Aug 23, 2024 31.73 32.18 31.73 32.14 104,901 +0.63(+2.00%)
Aug 22, 2024 31.55 31.64 31.42 31.52 149,702 -0.08(-0.25%)
Aug 21, 2024 31.68 31.78 31.57 31.59 180,148 +0.09(+0.28%)
Aug 20, 2024 31.72 31.73 31.48 31.51 220,289 -0.23(-0.71%)
Aug 19, 2024 31.59 31.92 31.59 31.73 135,138 +0.29(+0.94%)
Aug 16, 2024 31.21 31.50 31.09 31.44 178,541 +0.27(+0.85%)
Aug 15, 2024 31.11 31.34 31.11 31.17 86,071 +0.12(+0.38%)
Aug 14, 2024 31.16 31.25 31.03 31.05 134,761 +0.06(+0.19%)
Aug 13, 2024 30.90 31.10 30.75 30.99 119,967 -0.17(-0.54%)
Aug 12, 2024 31.00 31.17 30.94 31.16 101,615 +0.38(+1.25%)
Aug 09, 2024 30.71 30.92 30.62 30.78 128,056 +0.09(+0.29%)
Aug 08, 2024 30.43 30.80 30.39 30.69 168,809 +0.32(+1.07%)
Aug 07, 2024 30.41 30.62 30.28 30.37 205,473 +0.33(+1.11%)
Aug 06, 2024 29.71 30.20 29.70 30.03 351,786 +0.10(+0.33%)
Aug 05, 2024 29.82 30.25 29.75 29.93 401,622 -0.51(-1.68%)
Aug 02, 2024 30.40 30.59 30.29 30.44 504,201 -0.43(-1.40%)
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.