Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.29	20.29	20.29	0	+0.08(+0.37%)
Dec 29, 2016	20.25	20.33	20.20	20.22	393,274	+0.26(+1.32%)
Dec 28, 2016	20.07	20.09	19.89	19.95	404,979	-0.24(-1.18%)
Dec 27, 2016	20.23	20.28	20.14	20.19	445,402	+0.14(+0.69%)
Dec 23, 2016		20.05	20.05	20.05	0	+0.23(+1.14%)
Dec 22, 2016	19.98	20.00	19.82	19.82	375,773	-0.01(-0.03%)
Dec 21, 2016	19.88	19.98	19.81	19.83	621,802	+0.16(+0.80%)
Dec 20, 2016	19.53	19.76	19.50	19.67	917,731	+0.10(+0.51%)
Dec 19, 2016	19.62	19.70	19.55	19.57	609,604	-0.18(-0.92%)
Dec 16, 2016	19.66	19.79	19.60	19.76	397,672	+0.14(+0.71%)
Dec 15, 2016	19.47	19.62	19.42	19.62	474,187	+0.07(+0.35%)
Dec 14, 2016	19.98	20.21	19.55	19.55	529,379	-0.41(-2.05%)
Dec 13, 2016	19.95	20.03	19.69	19.96	612,952	+0.38(+1.93%)
Dec 12, 2016	19.68	19.82	19.58	19.58	855,792	+0.68(+3.60%)
Dec 09, 2016	18.85	18.93	18.79	18.90	432,505	-0.15(-0.79%)
Dec 08, 2016	18.94	19.09	18.79	19.05	610,788	+0.06(+0.30%)
Dec 07, 2016	18.84	19.09	18.82	18.99	524,692	+0.16(+0.84%)
Dec 06, 2016	18.50	18.89	18.47	18.84	1,673,070	+0.43(+2.32%)
Dec 05, 2016	18.26	18.54	18.18	18.41	465,839	+0.31(+1.74%)
Dec 02, 2016	18.05	18.25	18.02	18.09	403,150	+0.06(+0.35%)
Dec 01, 2016	17.98	18.21	17.90	18.03	876,272	+0.47(+2.65%)
Nov 30, 2016	17.46	17.74	17.46	17.57	795,624	+0.65(+3.83%)
Nov 29, 2016	16.66	16.97	16.60	16.92	1,087,334	+0.27(+1.63%)
Nov 28, 2016	16.82	16.85	16.65	16.65	472,414	-0.32(-1.89%)
Nov 25, 2016	16.97	17.01	16.90	16.97	1,201,940	+0.15(+0.90%)
Nov 23, 2016		16.82	16.82	16.82	0	-0.20(-1.18%)
Nov 22, 2016	17.05	17.09	16.86	17.02	665,238	+0.20(+1.16%)
Nov 21, 2016	16.73	16.87	16.73	16.82	470,714	+0.30(+1.79%)
Nov 18, 2016	16.59	16.63	16.46	16.53	454,674	-0.21(-1.24%)
Nov 17, 2016	16.80	16.96	16.72	16.73	734,038	+0.07(+0.42%)
Nov 16, 2016	16.70	16.82	16.62	16.67	901,262	-0.22(-1.30%)
Nov 15, 2016	16.84	16.94	16.75	16.89	7,381,103	+0.28(+1.71%)
Nov 14, 2016	16.65	16.69	16.46	16.60	4,235,000	-0.48(-2.84%)
Nov 11, 2016	17.18	17.22	16.94	17.09	754,082	-0.37(-2.09%)
Nov 10, 2016	17.59	17.69	17.31	17.45	686,885	-0.19(-1.07%)
Nov 09, 2016	17.38	17.74	17.32	17.64	1,427,235	-0.11(-0.64%)
Nov 08, 2016	17.65	17.83	17.63	17.75	617,123	+0.02(+0.11%)
Nov 07, 2016	17.82	17.85	17.63	17.74	445,954	+0.20(+1.15%)
Nov 04, 2016	17.53	17.67	17.43	17.53	481,291	-0.18(-0.99%)
Nov 03, 2016	17.82	17.86	17.63	17.71	595,779	+0.01(+0.07%)
Nov 02, 2016	18.01	18.07	17.68	17.70	2,374,545	-0.39(-2.16%)
Nov 01, 2016	18.25	18.27	17.96	18.09	714,211	-0.21(-1.17%)
Oct 31, 2016	18.29	18.34	18.14	18.30	487,894	-0.14(-0.78%)
Oct 28, 2016	18.21	18.55	18.20	18.45	916,636	-0.41(-2.17%)
Oct 27, 2016	18.73	18.91	18.71	18.86	647,961	+0.31(+1.66%)
Oct 26, 2016	18.57	18.66	18.51	18.55	450,666	-0.13(-0.71%)
Oct 25, 2016	18.73	18.83	18.57	18.68	369,299	-0.14(-0.74%)
Oct 24, 2016	18.94	18.96	18.73	18.82	476,067	-0.04(-0.20%)
Oct 21, 2016	18.67	18.89	18.64	18.86	232,494	+0.00(+0.00%)
Oct 20, 2016	18.81	19.71	18.74	18.86	752,793	+0.15(+0.81%)
Oct 19, 2016	18.71	18.86	18.66	18.70	330,677	-0.03(-0.13%)
Oct 18, 2016	18.70	18.79	18.62	18.73	460,615	+0.27(+1.47%)
Oct 17, 2016	18.44	18.51	18.33	18.46	775,983	-0.05(-0.27%)
Oct 14, 2016	18.69	18.76	18.48	18.51	1,380,931	+0.21(+1.17%)
Oct 13, 2016	18.17	18.36	18.10	18.30	637,558	-0.09(-0.51%)
Oct 12, 2016	18.43	18.48	18.33	18.39	605,318	-0.10(-0.54%)
Oct 11, 2016	18.86	18.86	18.45	18.49	878,973	-0.50(-2.62%)
Oct 10, 2016	18.95	19.13	18.93	18.99	675,787	+0.33(+1.79%)
Oct 07, 2016	18.77	18.79	18.57	18.65	478,874	-0.01(-0.03%)
Oct 06, 2016	18.76	18.83	18.65	18.66	371,671	-0.05(-0.27%)
Oct 05, 2016	18.71	18.80	18.57	18.71	836,773	+0.50(+2.73%)
Oct 04, 2016	18.29	18.34	18.15	18.21	1,123,491	-0.03(-0.14%)

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.