Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	22.56	22.61	22.41	22.49	198,832	-0.10(-0.46%)
Oct 30, 2019	22.62	22.66	22.48	22.59	188,731	-0.17(-0.75%)
Oct 29, 2019	22.70	22.85	22.68	22.76	192,033	-0.17(-0.74%)
Oct 28, 2019	23.07	23.14	22.92	22.93	211,666	-0.11(-0.48%)
Oct 25, 2019	23.00	23.13	22.98	23.05	180,081	-0.16(-0.70%)
Oct 24, 2019	23.40	23.42	23.17	23.21	202,033	-0.10(-0.41%)
Oct 23, 2019	23.14	23.31	23.12	23.31	376,316	+0.32(+1.39%)
Oct 22, 2019	23.03	23.22	22.96	22.99	276,449	+0.01(+0.03%)
Oct 21, 2019	22.96	22.99	22.85	22.98	673,645	+0.21(+0.91%)
Oct 18, 2019	22.82	22.85	22.73	22.77	867,679	+0.16(+0.72%)
Oct 17, 2019	22.78	22.81	22.53	22.61	744,675	+0.02(+0.10%)
Oct 16, 2019	22.57	22.67	22.48	22.59	367,325	+0.10(+0.46%)
Oct 15, 2019	22.53	22.73	22.46	22.48	457,851	-0.01(-0.07%)
Oct 14, 2019	22.41	22.54	22.35	22.50	225,044	-0.08(-0.36%)
Oct 11, 2019	22.65	22.72	22.56	22.58	291,471	+0.23(+1.03%)
Oct 10, 2019	22.24	22.41	22.22	22.35	400,961	+0.22(+1.01%)
Oct 09, 2019	22.15	22.23	22.04	22.12	364,696	+0.23(+1.05%)
Oct 08, 2019	21.99	22.09	21.81	21.89	476,905	-0.23(-1.04%)
Oct 07, 2019	22.21	22.36	22.04	22.12	315,435	+0.03(+0.13%)
Oct 04, 2019	22.09	22.12	21.94	22.09	496,471	+0.10(+0.47%)
Oct 03, 2019	21.81	22.01	21.66	21.99	341,936	+0.07(+0.34%)
Oct 02, 2019	22.22	22.25	21.92	21.92	365,035	-0.57(-2.54%)
Oct 01, 2019	22.79	22.83	22.48	22.49	812,150	-0.15(-0.66%)
Sep 30, 2019	22.61	22.79	22.59	22.64	269,895	-0.06(-0.26%)
Sep 27, 2019	22.69	22.84	22.61	22.70	639,378	+0.07(+0.33%)
Sep 26, 2019	22.61	22.70	22.55	22.62	305,681	+0.13(+0.59%)
Sep 25, 2019	22.42	22.51	22.35	22.49	375,497	-0.25(-1.08%)
Sep 24, 2019	22.93	22.95	22.65	22.73	282,049	-0.29(-1.26%)
Sep 23, 2019	22.96	23.05	22.91	23.02	376,615	+0.11(+0.48%)
Sep 20, 2019	23.04	23.08	22.52	22.91	517,534	+0.15(+0.66%)
Sep 19, 2019	22.90	22.93	22.75	22.76	245,435	-0.01(-0.06%)
Sep 18, 2019	22.67	22.83	22.57	22.78	301,016	+0.29(+1.28%)
Sep 17, 2019	22.75	22.75	22.32	22.49	542,872	-0.15(-0.67%)
Sep 16, 2019	22.88	22.90	22.53	22.64	477,533	+0.27(+1.19%)
Sep 13, 2019	22.45	22.47	22.31	22.37	253,562	+0.24(+1.07%)
Sep 12, 2019	22.03	22.25	21.98	22.13	279,326	-0.03(-0.13%)
Sep 11, 2019	22.26	22.32	22.03	22.16	622,663	-0.11(-0.48%)
Sep 10, 2019	22.40	22.51	22.19	22.27	646,579	+0.17(+0.75%)
Sep 09, 2019	22.15	22.18	22.02	22.11	329,373	+0.25(+1.15%)
Sep 06, 2019	21.89	21.95	21.84	21.85	171,401	-0.10(-0.46%)
Sep 05, 2019	22.00	22.09	21.87	21.95	460,003	+0.17(+0.79%)
Sep 04, 2019	21.66	21.80	21.64	21.78	334,870	+0.17(+0.80%)
Sep 03, 2019	21.44	21.64	21.35	21.61	229,826	-0.15(-0.70%)
Aug 30, 2019	21.84	21.84	21.53	21.76	168,625	+0.17(+0.77%)
Aug 29, 2019	21.68	21.75	21.57	21.59	583,252	+0.28(+1.32%)
Aug 28, 2019	21.31	21.44	21.26	21.31	450,190	+0.17(+0.82%)
Aug 27, 2019	21.39	21.46	20.56	21.14	339,150	+0.02(+0.10%)
Aug 26, 2019	21.24	21.28	21.05	21.12	223,955	+0.30(+1.45%)
Aug 23, 2019	21.05	21.25	20.79	20.82	277,850	-0.37(-1.77%)
Aug 22, 2019	21.37	21.41	21.15	21.19	216,179	-0.04(-0.20%)
Aug 21, 2019	21.45	21.46	21.23	21.23	159,423	+0.20(+0.96%)
Aug 20, 2019	21.03	21.15	20.59	21.03	312,587	-0.09(-0.41%)
Aug 19, 2019	21.18	21.26	21.12	21.12	202,299	+0.25(+1.17%)
Aug 16, 2019	20.77	20.93	20.74	20.87	349,325	+0.09(+0.45%)
Aug 15, 2019	20.87	20.87	20.58	20.78	417,163	-0.19(-0.89%)
Aug 14, 2019	21.05	21.10	20.90	20.97	193,647	-0.65(-3.00%)
Aug 13, 2019	21.34	21.75	21.31	21.62	360,751	+0.27(+1.28%)
Aug 12, 2019	21.38	21.41	21.23	21.34	304,570	+0.09(+0.44%)
Aug 09, 2019	21.39	21.41	21.25	21.25	312,963	-0.37(-1.70%)
Aug 08, 2019	21.55	21.71	21.42	21.62	787,840	+0.14(+0.64%)
Aug 07, 2019	21.36	21.53	21.21	21.48	321,073	-0.18(-0.83%)
Aug 06, 2019	21.85	21.87	21.55	21.66	616,626	+0.02(+0.10%)
Aug 05, 2019	21.62	21.76	21.56	21.64	359,975	-0.21(-0.96%)
Aug 02, 2019	22.02	22.09	21.80	21.85	429,127	-0.35(-1.59%)

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.