Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.12	14.19	13.87	13.95	881,501	-0.52(-3.59%)
Apr 29, 2020	14.36	14.52	14.30	14.47	306,713	+0.62(+4.51%)
Apr 28, 2020	13.97	14.03	13.71	13.84	260,101	+0.10(+0.70%)
Apr 27, 2020	13.25	13.81	13.23	13.75	784,391	+0.38(+2.83%)
Apr 24, 2020	13.61	13.61	13.14	13.37	1,529,516	-0.19(-1.37%)
Apr 23, 2020	13.58	13.81	13.39	13.55	440,429	+0.03(+0.22%)
Apr 22, 2020	13.37	13.60	13.19	13.52	296,113	+0.47(+3.58%)
Apr 21, 2020	12.78	13.12	12.78	13.06	570,010	-0.42(-3.14%)
Apr 20, 2020	13.38	13.90	13.34	13.48	484,386	-0.60(-4.27%)
Apr 17, 2020	13.76	14.18	13.73	14.08	344,006	+0.53(+3.89%)
Apr 16, 2020	13.83	13.87	13.43	13.55	372,547	-0.39(-2.82%)
Apr 15, 2020	14.13	14.16	13.83	13.95	374,315	-0.99(-6.61%)
Apr 14, 2020	15.23	15.28	14.61	14.94	870,684	-0.11(-0.74%)
Apr 13, 2020	15.16	15.22	14.85	15.05	351,735	+0.04(+0.30%)
Apr 09, 2020	15.28	15.58	14.65	15.00	709,421	-0.08(-0.54%)
Apr 08, 2020	15.00	15.14	14.81	15.08	383,102	+0.07(+0.49%)
Apr 07, 2020	15.46	16.08	14.53	15.01	816,022	-0.56(-3.62%)
Apr 06, 2020	14.90	15.57	13.41	15.57	547,099	+0.56(+3.71%)
Apr 03, 2020	15.21	15.46	14.65	15.02	522,809	-1.00(-6.26%)
Apr 02, 2020	15.63	16.25	15.49	16.02	470,198	+1.19(+8.01%)
Apr 01, 2020	15.17	15.31	14.67	14.83	434,105	+0.11(+0.76%)
Mar 31, 2020	14.65	15.72	14.52	14.72	636,038	+0.51(+3.55%)
Mar 30, 2020	13.57	14.28	13.50	14.22	788,432	+0.83(+6.21%)
Mar 27, 2020	13.42	13.59	13.27	13.38	480,532	-0.88(-6.19%)
Mar 26, 2020	13.88	14.30	13.87	14.27	389,832	+0.36(+2.56%)
Mar 25, 2020	13.75	14.13	13.33	13.91	980,705	+0.69(+5.22%)
Mar 24, 2020	12.57	13.47	12.38	13.22	640,331	+1.57(+13.52%)
Mar 23, 2020	11.55	11.90	11.36	11.65	695,775	-0.07(-0.57%)
Mar 20, 2020	11.27	11.71	11.16	11.71	905,053	+0.53(+4.72%)
Mar 19, 2020	10.88	11.29	10.64	11.19	1,727,341	+0.49(+4.58%)
Mar 18, 2020	10.85	11.17	10.36	10.70	718,986	-0.50(-4.45%)
Mar 17, 2020	10.98	11.57	10.77	11.19	1,069,295	+0.69(+6.58%)
Mar 16, 2020	10.55	11.16	8.987	10.50	1,457,369	-1.58(-13.09%)
Mar 13, 2020	12.31	12.33	11.17	12.08	1,651,501	+1.05(+9.56%)
Mar 12, 2020	12.49	12.51	10.81	11.03	1,279,109	-2.27(-17.04%)
Mar 11, 2020	13.67	13.81	13.17	13.29	1,612,718	-0.96(-6.72%)
Mar 10, 2020	14.39	14.44	13.24	14.25	1,976,974	+1.01(+7.63%)
Mar 09, 2020	13.98	14.27	13.24	13.24	1,100,903	-3.70(-21.83%)
Mar 06, 2020	17.55	17.64	16.90	16.94	1,836,766	-1.11(-6.17%)
Mar 05, 2020	18.23	18.33	17.90	18.06	758,838	-0.45(-2.45%)
Mar 04, 2020	18.47	18.56	18.28	18.51	969,150	+0.30(+1.67%)
Mar 03, 2020	18.55	18.89	18.08	18.20	900,733	-0.38(-2.04%)
Mar 02, 2020	18.35	18.63	18.13	18.58	797,695	+0.01(+0.08%)
Feb 28, 2020	18.23	18.64	17.97	18.57	1,037,540	-0.13(-0.71%)
Feb 27, 2020	19.05	19.26	18.67	18.70	853,535	-0.39(-2.02%)
Feb 26, 2020	19.46	19.54	19.05	19.09	1,148,411	+0.01(+0.08%)
Feb 25, 2020	19.59	19.61	19.03	19.07	410,844	-0.51(-2.58%)
Feb 24, 2020	19.50	19.70	19.38	19.58	436,651	-0.91(-4.42%)
Feb 21, 2020	20.53	20.63	20.45	20.48	280,187	-0.22(-1.04%)
Feb 20, 2020	20.83	20.90	20.68	20.70	579,876	-0.18(-0.85%)
Feb 19, 2020	20.85	20.91	20.79	20.88	827,554	+0.04(+0.21%)
Feb 18, 2020	20.74	20.83	20.69	20.83	422,020	+0.01(+0.04%)
Feb 14, 2020	20.98	21.02	20.77	20.83	404,056	-0.13(-0.60%)
Feb 13, 2020	20.83	21.01	20.83	20.95	499,229	-0.22(-1.02%)
Feb 12, 2020	21.15	21.26	21.08	21.17	360,980	+0.27(+1.32%)
Feb 11, 2020	21.06	21.09	20.86	20.89	379,456	+0.19(+0.93%)
Feb 10, 2020	20.82	20.86	20.67	20.70	422,716	-0.19(-0.92%)
Feb 07, 2020	20.98	21.03	20.88	20.89	141,103	-0.23(-1.09%)
Feb 06, 2020	21.35	21.35	21.12	21.12	573,901	-0.18(-0.84%)
Feb 05, 2020	21.38	21.44	21.29	21.30	231,813	+0.41(+1.96%)
Feb 04, 2020	21.11	21.14	20.89	20.89	325,006	+0.15(+0.72%)

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.