Eni ADR [Cdi] (NY: E )

20.69 USD +0.23 (+1.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 20.76 20.94 20.59 20.69 313,696 +0.23(+1.12%)
Jan 25, 2021 20.48 20.53 20.17 20.46 322,754 -0.49(-2.34%)
Jan 22, 2021 20.72 20.95 20.62 20.95 694,400 -0.16(-0.76%)
Jan 21, 2021 21.47 21.48 20.96 21.11 417,129 -0.58(-2.67%)
Jan 20, 2021 21.47 21.73 21.35 21.69 190,990 +0.22(+1.02%)
Jan 19, 2021 21.59 21.59 21.34 21.47 383,696 +0.20(+0.94%)
Jan 15, 2021 21.55 21.59 21.01 21.27 574,300 -0.87(-3.93%)
Jan 14, 2021 21.89 22.19 21.82 22.14 330,305 +0.08(+0.36%)
Jan 13, 2021 22.18 22.24 21.95 22.06 351,060 -0.10(-0.45%)
Jan 12, 2021 22.09 22.32 22.00 22.16 651,857 +0.07(+0.32%)
Jan 11, 2021 21.51 22.09 21.48 22.09 395,555 -0.16(-0.72%)
Jan 08, 2021 22.20 22.30 21.97 22.25 357,500 -0.27(-1.20%)
Jan 07, 2021 22.21 22.52 22.13 22.52 292,184 +0.12(+0.54%)
Jan 06, 2021 22.17 22.51 22.04 22.40 502,822 +0.77(+3.56%)
Jan 05, 2021 21.20 21.87 21.18 21.63 371,810 +0.84(+4.04%)
Jan 04, 2021 21.10 21.14 20.64 20.79 346,295 +0.19(+0.92%)
Dec 31, 2020 20.60 20.60 20.60 121,005 -0.28(-1.34%)
Dec 30, 2020 21.00 21.12 20.83 20.88 121,005 -0.11(-0.52%)
Dec 29, 2020 21.01 21.05 20.80 20.99 230,558 +0.07(+0.33%)
Dec 28, 2020 21.04 21.13 20.82 20.92 200,251 +0.22(+1.06%)
Dec 24, 2020 20.80 20.80 20.54 20.70 97,200 -0.03(-0.14%)
Dec 23, 2020 20.70 21.03 20.69 20.73 214,477 +0.49(+2.42%)
Dec 22, 2020 20.22 20.37 20.15 20.24 227,183 -0.02(-0.10%)
Dec 21, 2020 20.00 20.37 19.94 20.26 387,368 -0.70(-3.34%)
Dec 18, 2020 21.22 21.24 20.91 20.96 371,100 -0.46(-2.15%)
Dec 17, 2020 21.47 21.50 21.31 21.42 225,946 +0.04(+0.19%)
Dec 16, 2020 21.23 21.50 21.09 21.38 319,399 -0.03(-0.14%)
Dec 15, 2020 21.11 21.50 21.05 21.41 253,337 +0.46(+2.20%)
Dec 14, 2020 21.53 21.58 20.90 20.95 392,326 -0.59(-2.74%)
Dec 11, 2020 21.53 21.56 21.30 21.54 228,000 -0.12(-0.55%)
Dec 10, 2020 21.27 21.85 21.23 21.66 590,575 +0.16(+0.74%)
Dec 09, 2020 21.69 21.79 21.29 21.50 256,453 +0.06(+0.28%)
Dec 08, 2020 21.15 21.47 21.14 21.44 426,161 +0.34(+1.61%)
Dec 07, 2020 21.32 21.43 21.06 21.10 580,576 -0.26(-1.22%)
Dec 04, 2020 21.17 21.46 21.17 21.36 660,400 +0.86(+4.20%)
Dec 03, 2020 20.59 20.72 20.39 20.50 543,827 +0.10(+0.49%)
Dec 02, 2020 20.17 20.73 20.16 20.40 286,063 +0.13(+0.64%)
Dec 01, 2020 20.17 20.31 20.11 20.27 364,400 +0.65(+3.31%)
Nov 30, 2020 20.56 20.59 19.61 19.62 582,267 -0.82(-4.01%)
Nov 27, 2020 20.48 20.60 20.40 20.44 157,600 -0.21(-1.02%)
Nov 25, 2020 20.70 20.75 20.47 20.65 405,200 -0.10(-0.48%)
Nov 24, 2020 20.57 20.77 20.48 20.75 883,294 +0.82(+4.11%)
Nov 23, 2020 19.78 20.03 19.70 19.93 827,431 +0.47(+2.42%)
Nov 20, 2020 19.34 19.51 19.28 19.46 390,300 +0.06(+0.31%)
Nov 19, 2020 19.04 19.40 18.99 19.40 549,015 +0.28(+1.46%)
Nov 18, 2020 19.34 19.56 19.06 19.12 427,757 -0.14(-0.73%)
Nov 17, 2020 18.94 19.33 18.88 19.26 476,276 +0.21(+1.10%)
Nov 16, 2020 19.10 19.12 18.66 19.05 741,878 +0.80(+4.38%)
Nov 13, 2020 17.93 18.35 17.93 18.25 701,100 +0.58(+3.28%)
Nov 12, 2020 17.82 18.08 17.56 17.67 375,888 -0.17(-0.95%)
Nov 11, 2020 17.96 17.96 17.67 17.84 221,250 -0.36(-1.98%)
Nov 10, 2020 18.11 18.24 17.98 18.20 409,677 +0.76(+4.36%)
Nov 09, 2020 17.51 17.66 17.18 17.44 686,186 +1.96(+12.66%)
Nov 06, 2020 15.63 15.72 15.39 15.48 265,200 +0.08(+0.52%)
Nov 05, 2020 15.56 15.66 15.39 15.40 758,461 +0.20(+1.32%)
Nov 04, 2020 15.19 15.49 14.96 15.20 403,218 +0.02(+0.13%)
Nov 03, 2020 15.14 15.25 15.02 15.18 530,407 +0.26(+1.74%)
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.