Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	18.39	18.39	18.10	18.22	618,225	-0.49(-2.60%)
Feb 25, 2021	19.00	19.10	18.60	18.71	555,333	+0.00(+0.00%)
Feb 24, 2021	18.27	18.73	18.24	18.71	552,325	+0.26(+1.42%)
Feb 23, 2021	18.33	18.47	17.96	18.44	421,639	+0.35(+1.94%)
Feb 22, 2021	17.99	18.25	17.97	18.09	660,259	+0.31(+1.75%)
Feb 19, 2021	17.69	17.85	17.66	17.78	755,357	+0.28(+1.59%)
Feb 18, 2021	17.62	17.68	17.40	17.50	447,386	-0.18(-0.99%)
Feb 17, 2021	17.59	17.73	17.46	17.68	372,767	+0.10(+0.59%)
Feb 16, 2021	17.54	17.66	16.68	17.57	616,276	+0.29(+1.70%)
Feb 12, 2021	16.77	17.29	16.37	17.28	410,517	+0.22(+1.31%)
Feb 11, 2021	16.99	17.76	16.82	17.06	706,973	-0.12(-0.70%)
Feb 10, 2021	17.03	17.18	16.84	17.18	606,669	+0.17(+0.98%)
Feb 09, 2021	17.07	17.10	16.90	17.01	605,765	+0.13(+0.75%)
Feb 08, 2021	16.63	17.01	16.62	16.88	571,388	+0.41(+2.46%)
Feb 05, 2021	16.55	16.55	16.30	16.48	295,864	+0.00(+0.00%)
Feb 04, 2021	16.40	16.52	16.31	16.48	280,636	-0.06(-0.39%)
Feb 03, 2021	16.07	16.56	16.06	16.54	541,102	+0.45(+2.77%)
Feb 02, 2021	16.05	16.09	15.82	16.09	533,164	+0.19(+1.20%)
Feb 01, 2021	16.01	16.01	15.74	15.90	610,110	-0.14(-0.89%)
Jan 29, 2021	16.37	16.44	16.00	16.05	394,318	-0.58(-3.50%)
Jan 28, 2021	16.39	16.64	16.39	16.63	295,243	+0.26(+1.61%)
Jan 27, 2021	16.36	16.61	16.13	16.36	448,324	-0.11(-0.68%)
Jan 26, 2021	16.53	16.68	16.40	16.48	393,936	+0.18(+1.12%)
Jan 25, 2021	16.31	16.35	16.06	16.29	405,311	-0.39(-2.34%)
Jan 22, 2021	16.50	16.68	16.42	16.68	872,020	-0.13(-0.76%)
Jan 21, 2021	17.10	17.10	16.69	16.81	523,826	-0.46(-2.67%)
Jan 20, 2021	17.10	17.30	17.00	17.27	239,843	+0.18(+1.02%)
Jan 19, 2021	17.19	17.19	16.99	17.10	481,841	+0.16(+0.94%)
Jan 15, 2021	17.16	17.19	16.73	16.94	721,200	-0.69(-3.93%)
Jan 14, 2021	17.43	17.67	17.38	17.63	414,793	+0.06(+0.36%)
Jan 13, 2021	17.66	17.71	17.48	17.57	440,857	-0.08(-0.45%)
Jan 12, 2021	17.59	17.77	17.52	17.65	818,595	+0.06(+0.32%)
Jan 11, 2021	17.13	17.59	17.10	17.59	496,734	-0.13(-0.72%)
Jan 08, 2021	17.68	17.76	17.50	17.72	448,945	-0.21(-1.20%)
Jan 07, 2021	17.69	17.93	17.62	17.93	366,921	+0.10(+0.54%)
Jan 06, 2021	17.65	17.93	17.55	17.84	631,439	+0.61(+3.56%)
Jan 05, 2021	16.88	17.42	16.87	17.22	466,915	+0.67(+4.04%)
Jan 04, 2021	16.80	16.83	16.44	16.56	434,873	+0.15(+0.92%)
Dec 31, 2020		16.40	16.40	16.40	151,956	-0.22(-1.34%)
Dec 30, 2020	16.72	16.82	16.59	16.63	151,956	-0.09(-0.52%)
Dec 29, 2020	16.73	16.76	16.56	16.71	289,532	+0.06(+0.33%)
Dec 28, 2020	16.75	16.83	16.58	16.66	251,473	+0.18(+1.06%)
Dec 24, 2020	16.56	16.56	16.36	16.48	122,062	-0.02(-0.14%)
Dec 23, 2020	16.48	16.75	16.48	16.51	269,338	+0.39(+2.42%)
Dec 22, 2020	16.10	16.22	16.05	16.12	285,294	-0.02(-0.10%)
Dec 21, 2020	15.93	16.22	15.88	16.13	486,452	-0.56(-3.34%)
Dec 18, 2020	16.90	16.91	16.65	16.69	466,023	-0.37(-2.15%)
Dec 17, 2020	17.10	17.12	16.97	17.06	283,740	+0.03(+0.19%)
Dec 16, 2020	16.91	17.12	16.79	17.03	401,098	-0.02(-0.14%)
Dec 15, 2020	16.81	17.12	16.76	17.05	318,138	+0.37(+2.20%)
Dec 14, 2020	17.14	17.18	16.64	16.68	492,679	-0.47(-2.74%)
Dec 11, 2020	17.14	17.17	16.96	17.15	286,320	-0.10(-0.55%)
Dec 10, 2020	16.94	17.40	16.91	17.25	741,638	+0.13(+0.74%)
Dec 09, 2020	17.27	17.35	16.95	17.12	322,051	+0.05(+0.28%)
Dec 08, 2020	16.84	17.10	16.83	17.07	535,168	+0.27(+1.61%)
Dec 07, 2020	16.98	17.07	16.77	16.80	729,081	-0.21(-1.22%)
Dec 04, 2020	16.86	17.09	16.85	17.01	829,323	+0.68(+4.19%)
Dec 03, 2020	16.40	16.50	16.24	16.32	682,932	+0.08(+0.49%)
Dec 02, 2020	16.06	16.51	16.05	16.24	359,235	+0.10(+0.64%)

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.