Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.96	23.06	22.92	22.99	163,588	+0.03(+0.13%)
Dec 30, 2019	23.14	23.17	22.91	22.96	360,311	-0.20(-0.87%)
Dec 27, 2019	23.16	23.26	23.11	23.17	161,837	+0.07(+0.29%)
Dec 26, 2019	23.11	23.27	23.09	23.10	186,772	+0.04(+0.19%)
Dec 24, 2019	23.14	23.14	23.05	23.05	73,109	-0.10(-0.42%)
Dec 23, 2019	22.93	23.17	22.92	23.15	211,268	+0.27(+1.20%)
Dec 20, 2019	22.93	22.95	22.82	22.88	342,794	+0.00(+0.00%)
Dec 19, 2019	22.78	22.88	22.78	22.88	232,991	+0.15(+0.65%)
Dec 18, 2019	22.79	22.82	22.72	22.73	214,052	+0.12(+0.53%)
Dec 17, 2019	22.82	22.84	22.56	22.61	220,543	+0.10(+0.43%)
Dec 16, 2019	22.63	22.65	22.44	22.51	433,417	+0.13(+0.60%)
Dec 13, 2019	22.61	22.73	22.36	22.38	371,204	-0.21(-0.92%)
Dec 12, 2019	22.36	23.34	22.34	22.59	398,919	+0.25(+1.10%)
Dec 11, 2019	22.46	22.53	22.27	22.34	346,317	-0.08(-0.36%)
Dec 10, 2019	22.35	22.47	22.30	22.42	1,096,842	+0.17(+0.77%)
Dec 09, 2019	22.38	22.44	22.23	22.25	226,870	-0.26(-1.15%)
Dec 06, 2019	22.48	22.70	22.48	22.51	389,784	+0.14(+0.63%)
Dec 05, 2019	22.62	22.65	22.36	22.37	230,085	-0.09(-0.40%)
Dec 04, 2019	22.39	22.51	22.37	22.46	520,869	+0.33(+1.51%)
Dec 03, 2019	22.14	22.21	22.00	22.13	700,374	-0.09(-0.40%)
Dec 02, 2019	22.33	22.37	22.17	22.21	490,608	-0.10(-0.47%)
Nov 29, 2019	22.49	22.53	22.32	22.32	133,024	-0.30(-1.35%)
Nov 27, 2019	22.67	22.70	22.56	22.62	202,499	-0.10(-0.46%)
Nov 26, 2019	22.88	22.88	22.68	22.73	252,064	-0.19(-0.81%)
Nov 25, 2019	22.89	22.95	22.85	22.91	159,104	-0.07(-0.32%)
Nov 22, 2019	23.11	23.13	22.88	22.99	217,713	-0.13(-0.58%)
Nov 21, 2019	23.12	23.17	23.06	23.12	307,878	+0.16(+0.68%)
Nov 20, 2019	22.85	23.02	22.76	22.96	500,440	+0.09(+0.39%)
Nov 19, 2019	23.16	23.16	22.87	22.88	167,751	-0.37(-1.60%)
Nov 18, 2019	23.21	23.25	23.12	23.25	184,232	-0.11(-0.48%)
Nov 15, 2019	23.22	23.40	23.22	23.36	177,052	+0.21(+0.90%)
Nov 14, 2019	23.16	23.21	23.08	23.15	148,818	+0.04(+0.16%)
Nov 13, 2019	23.11	23.25	23.05	23.11	201,465	-0.12(-0.51%)
Nov 12, 2019	23.36	23.44	23.17	23.23	287,516	+0.06(+0.26%)
Nov 11, 2019	23.12	23.25	23.10	23.17	198,340	-0.16(-0.70%)
Nov 08, 2019	23.19	23.34	23.11	23.34	312,366	+0.01(+0.06%)
Nov 07, 2019	23.26	23.32	23.20	23.32	722,422	+0.12(+0.51%)
Nov 06, 2019	23.35	23.41	23.11	23.20	926,494	-0.18(-0.76%)
Nov 05, 2019	23.43	23.46	23.28	23.38	219,581	+0.23(+0.99%)
Nov 04, 2019	23.23	23.25	23.08	23.15	242,037	+0.27(+1.20%)
Nov 01, 2019	22.56	22.88	22.55	22.88	315,732	+0.38(+1.68%)
Oct 31, 2019	22.56	22.62	22.42	22.50	198,757	-0.10(-0.46%)
Oct 30, 2019	22.63	22.67	22.49	22.60	188,661	-0.17(-0.75%)
Oct 29, 2019	22.71	22.86	22.69	22.77	191,961	-0.17(-0.74%)
Oct 28, 2019	23.08	23.15	22.93	22.94	211,587	-0.11(-0.48%)
Oct 25, 2019	23.01	23.14	22.99	23.05	180,014	-0.16(-0.70%)
Oct 24, 2019	23.41	23.43	23.18	23.22	201,958	-0.10(-0.41%)
Oct 23, 2019	23.15	23.31	23.13	23.31	376,175	+0.32(+1.39%)
Oct 22, 2019	23.04	23.23	22.97	22.99	276,345	+0.01(+0.03%)
Oct 21, 2019	22.97	22.99	22.86	22.99	673,392	+0.21(+0.91%)
Oct 18, 2019	22.83	22.86	22.73	22.78	867,354	+0.16(+0.72%)
Oct 17, 2019	22.79	22.82	22.54	22.62	744,396	+0.02(+0.10%)
Oct 16, 2019	22.58	22.68	22.49	22.59	367,187	+0.10(+0.46%)
Oct 15, 2019	22.54	22.73	22.47	22.49	457,679	-0.01(-0.07%)
Oct 14, 2019	22.42	22.55	22.36	22.50	224,960	-0.08(-0.36%)
Oct 11, 2019	22.66	22.73	22.56	22.59	291,362	+0.23(+1.03%)
Oct 10, 2019	22.24	22.42	22.23	22.36	400,811	+0.22(+1.01%)
Oct 09, 2019	22.16	22.24	22.05	22.13	364,559	+0.23(+1.05%)
Oct 08, 2019	22.00	22.10	21.82	21.90	476,727	-0.23(-1.04%)
Oct 07, 2019	22.21	22.37	22.04	22.13	315,317	+0.03(+0.13%)
Oct 04, 2019	22.10	22.13	21.95	22.10	496,285	+0.10(+0.47%)
Oct 03, 2019	21.81	22.02	21.67	22.00	341,808	+0.07(+0.34%)
Oct 02, 2019	22.23	22.26	21.93	21.93	364,898	-0.57(-2.54%)

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.