Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.61	28.03	27.45	28.03	243,005	+0.32(+1.15%)
Jan 30, 2023	28.07	28.15	27.71	27.71	328,447	-0.29(-1.04%)
Jan 27, 2023	28.27	28.37	28.00	28.00	312,626	-0.29(-1.03%)
Jan 26, 2023	28.05	28.29	27.85	28.29	491,612	+0.34(+1.20%)
Jan 25, 2023	27.70	28.03	27.64	27.96	347,437	-0.15(-0.55%)
Jan 24, 2023	28.09	28.20	27.85	28.11	408,593	-0.34(-1.18%)
Jan 23, 2023	28.39	28.55	28.33	28.45	410,297	-0.32(-1.10%)
Jan 20, 2023	28.31	28.77	28.21	28.77	589,972	+0.44(+1.57%)
Jan 19, 2023	28.13	28.36	27.91	28.32	367,617	+0.21(+0.74%)
Jan 18, 2023	28.58	28.63	28.02	28.11	372,108	-0.13(-0.45%)
Jan 17, 2023	28.40	28.51	28.04	28.24	291,611	-0.29(-1.02%)
Jan 13, 2023	28.32	28.53	28.27	28.53	291,055	+0.12(+0.41%)
Jan 12, 2023	28.02	28.58	27.89	28.41	515,335	+0.63(+2.25%)
Jan 11, 2023	27.70	27.85	27.60	27.79	297,694	+0.34(+1.26%)
Jan 10, 2023	27.28	27.44	27.11	27.44	357,254	+0.46(+1.72%)
Jan 09, 2023	27.36	27.42	26.98	26.98	428,682	+0.22(+0.81%)
Jan 06, 2023	26.31	26.81	26.20	26.76	390,000	+0.60(+2.29%)
Jan 05, 2023	25.92	26.18	25.85	26.16	250,068	+0.04(+0.14%)
Jan 04, 2023	26.26	26.41	25.96	26.13	525,941	+0.03(+0.10%)
Jan 03, 2023	26.42	26.53	26.02	26.10	570,000	+0.10(+0.38%)
Dec 30, 2022	26.00	26.21	25.75	26.00	267,888	-0.21(-0.80%)
Dec 29, 2022	26.23	26.33	26.13	26.21	309,744	+0.24(+0.94%)
Dec 28, 2022	26.44	26.44	25.85	25.96	304,608	-0.25(-0.97%)
Dec 27, 2022	26.19	26.29	26.08	26.22	218,821	-0.03(-0.10%)
Dec 23, 2022	25.83	26.24	25.75	26.24	273,598	+0.47(+1.83%)
Dec 22, 2022	26.04	26.05	25.43	25.77	316,984	-0.28(-1.08%)
Dec 21, 2022	25.94	26.19	25.72	26.05	423,869	+0.87(+3.46%)
Dec 20, 2022	25.19	25.33	25.05	25.18	304,354	+0.08(+0.33%)
Dec 19, 2022	25.29	25.29	24.95	25.10	361,971	+0.02(+0.07%)
Dec 16, 2022	24.95	25.16	24.78	25.08	1,362,890	-0.46(-1.81%)
Dec 15, 2022	26.04	26.06	25.14	25.55	749,279	-0.57(-2.19%)
Dec 14, 2022	26.46	26.55	26.04	26.12	723,965	-0.70(-2.61%)
Dec 13, 2022	26.86	26.91	26.53	26.82	805,991	+0.69(+2.64%)
Dec 12, 2022	25.76	26.13	25.67	26.13	446,601	+0.63(+2.45%)
Dec 09, 2022	25.71	25.99	25.49	25.50	386,222	-0.24(-0.92%)
Dec 08, 2022	26.05	26.10	25.71	25.74	825,839	+0.35(+1.39%)
Dec 07, 2022	25.72	25.88	25.38	25.38	1,031,883	-0.38(-1.48%)
Dec 06, 2022	26.14	26.23	25.65	25.76	443,760	-0.23(-0.87%)
Dec 05, 2022	26.77	26.82	25.94	25.99	359,279	-0.37(-1.41%)
Dec 02, 2022	26.43	26.58	26.31	26.36	380,309	-0.50(-1.86%)
Dec 01, 2022	26.93	27.02	26.60	26.86	352,695	+0.00(+0.00%)
Nov 30, 2022	26.67	27.03	26.43	26.86	884,423	+0.03(+0.10%)
Nov 29, 2022	26.61	26.91	26.56	26.83	516,305	+0.67(+2.57%)
Nov 28, 2022	26.37	26.57	26.16	26.16	595,501	-0.80(-2.96%)
Nov 25, 2022	26.74	27.03	26.74	26.96	340,501	+0.33(+1.23%)
Nov 23, 2022	26.37	26.67	26.26	26.63	413,141	+0.35(+1.35%)
Nov 22, 2022	25.92	26.33	25.84	26.28	637,665	+0.98(+3.87%)
Nov 21, 2022	25.36	25.38	24.81	25.30	995,736	-0.74(-2.85%)
Nov 18, 2022	26.02	26.14	25.67	26.04	973,228	-0.26(-0.98%)
Nov 17, 2022	26.03	26.31	25.83	26.30	530,385	-0.24(-0.91%)
Nov 16, 2022	26.70	26.78	26.47	26.54	502,778	-0.29(-1.06%)
Nov 15, 2022	26.78	26.96	26.55	26.83	533,704	+0.25(+0.94%)
Nov 14, 2022	26.44	26.77	26.44	26.58	653,015	+0.19(+0.71%)
Nov 11, 2022	26.24	26.48	26.10	26.39	598,725	+0.71(+2.75%)
Nov 10, 2022	25.36	25.69	24.97	25.69	1,032,089	+1.03(+4.16%)
Nov 09, 2022	25.19	25.37	24.66	24.66	381,403	-0.80(-3.16%)
Nov 08, 2022	25.45	25.69	25.31	25.46	416,123	+0.08(+0.32%)
Nov 07, 2022	25.43	25.49	25.31	25.38	336,463	+0.48(+1.94%)
Nov 04, 2022	24.72	24.93	24.45	24.90	365,601	+0.99(+4.14%)
Nov 03, 2022	23.56	23.94	23.48	23.91	375,304	+0.38(+1.59%)
Nov 02, 2022	24.09	24.13	23.52	23.53	351,020	-0.38(-1.61%)

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.