Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.88	24.07	23.60	23.60	542,439	-0.22(-0.93%)
Apr 28, 2022	23.46	23.97	23.22	23.82	662,192	+0.59(+2.56%)
Apr 27, 2022	23.10	23.35	22.96	23.22	910,759	-0.06(-0.25%)
Apr 26, 2022	23.43	23.66	23.19	23.28	1,075,843	-0.69(-2.87%)
Apr 25, 2022	24.05	24.06	23.44	23.97	907,119	-0.64(-2.59%)
Apr 22, 2022	25.00	25.13	24.59	24.60	1,022,764	-0.74(-2.91%)
Apr 21, 2022	26.11	26.12	25.27	25.34	813,088	-0.82(-3.15%)
Apr 20, 2022	26.05	26.32	25.96	26.17	334,433	+0.09(+0.36%)
Apr 19, 2022	26.06	26.25	25.92	26.07	412,433	-0.04(-0.16%)
Apr 18, 2022	25.89	26.33	25.89	26.11	523,723	+0.00(+0.00%)
Apr 14, 2022	26.14	26.29	25.95	26.11	611,465	-0.15(-0.58%)
Apr 13, 2022	26.10	26.32	25.95	26.27	470,001	+0.88(+3.48%)
Apr 12, 2022	25.55	25.71	25.29	25.39	827,469	-0.03(-0.10%)
Apr 11, 2022	25.57	25.62	25.35	25.41	412,285	-0.04(-0.17%)
Apr 08, 2022	25.05	25.55	25.05	25.45	589,149	+0.67(+2.70%)
Apr 07, 2022	24.87	24.94	24.43	24.78	593,079	+0.14(+0.55%)
Apr 06, 2022	24.85	24.91	24.56	24.65	568,687	-0.19(-0.75%)
Apr 05, 2022	25.02	25.18	24.74	24.83	420,853	-0.34(-1.35%)
Apr 04, 2022	25.14	25.24	25.00	25.17	448,348	-0.01(-0.03%)
Apr 01, 2022	25.05	25.22	24.98	25.18	374,204	+0.36(+1.47%)
Mar 31, 2022	25.25	25.31	24.77	24.82	564,268	-0.47(-1.85%)
Mar 30, 2022	25.03	25.37	24.99	25.28	649,680	+0.36(+1.46%)
Mar 29, 2022	24.65	24.92	24.41	24.92	822,537	+0.14(+0.55%)
Mar 28, 2022	24.99	24.99	24.67	24.78	418,043	-0.42(-1.68%)
Mar 25, 2022	25.00	25.34	24.96	25.21	769,470	+0.36(+1.47%)
Mar 24, 2022	24.88	25.36	24.80	24.84	753,719	+0.07(+0.27%)
Mar 23, 2022	24.74	24.94	24.62	24.77	1,206,422	+0.31(+1.28%)
Mar 22, 2022	24.90	24.90	24.46	24.46	1,171,234	+0.03(+0.14%)
Mar 21, 2022	24.57	24.83	24.42	24.43	738,848	+0.36(+1.52%)
Mar 18, 2022	23.63	24.06	23.49	24.06	1,216,834	-0.68(-2.74%)
Mar 17, 2022	24.40	24.88	24.30	24.74	466,552	+0.86(+3.59%)
Mar 16, 2022	24.20	24.21	23.60	23.88	605,796	-0.04(-0.18%)
Mar 15, 2022	23.77	24.05	23.43	23.93	620,466	-0.09(-0.39%)
Mar 14, 2022	24.26	24.31	23.90	24.02	534,288	-0.16(-0.67%)
Mar 11, 2022	24.58	24.63	24.11	24.18	820,633	-0.64(-2.56%)
Mar 10, 2022	24.66		24.42	24.82	1,077,399	-0.41(-1.61%)
Mar 09, 2022	25.20	25.74	24.94	25.22	910,501	-0.01(-0.03%)
Mar 08, 2022	25.27	25.60	25.00	25.23	1,201,604	+0.52(+2.09%)
Mar 07, 2022	24.85	25.26	24.47	24.71	1,672,454	+0.35(+1.43%)
Mar 04, 2022	24.39	24.43	23.78	24.37	1,353,620	-1.76(-6.75%)
Mar 03, 2022	26.52	26.56	25.91	26.13	742,612	-1.43(-5.20%)
Mar 02, 2022	27.29	27.63	27.20	27.57	527,681	+0.82(+3.08%)
Mar 01, 2022	26.84	27.24	26.62	26.74	910,491	+0.47(+1.78%)
Feb 28, 2022	26.06	26.60	26.00	26.28	1,251,875	-0.23(-0.86%)
Feb 25, 2022	26.11	26.59	26.26	26.51	1,033,480	+1.11(+4.38%)
Feb 24, 2022	25.90	25.95	24.92	25.39	1,329,458	-0.44(-1.71%)
Feb 23, 2022	25.97	26.08	25.73	25.83	1,053,723	-0.04(-0.16%)
Feb 22, 2022	26.03	26.09	25.72	25.88	938,667	+0.08(+0.33%)
Feb 18, 2022				25.79	0	+0.09(+0.36%)
Feb 17, 2022	25.67	25.83	25.50	25.70	446,693	+0.10(+0.40%)
Feb 16, 2022	25.39	25.83	25.39	25.60	498,591	+0.21(+0.84%)
Feb 15, 2022	25.47	25.50	25.18	25.39	527,155	-0.36(-1.38%)
Feb 14, 2022	25.90	25.91	25.38	25.74	780,378	-0.39(-1.49%)
Feb 11, 2022	25.86	26.24	25.83	26.13	827,466	+0.56(+2.19%)
Feb 10, 2022	25.53	26.04	25.53	25.57	611,905	-0.09(-0.36%)
Feb 09, 2022	25.67	25.90	25.66	25.67	471,872	+0.19(+0.73%)
Feb 08, 2022	25.62	25.67	25.16	25.48	865,962	-0.12(-0.46%)
Feb 07, 2022	25.63	25.72	25.49	25.60	1,084,015	-0.60(-2.30%)
Feb 04, 2022	26.17	26.37	26.10	26.20	686,845	+0.21(+0.82%)
Feb 03, 2022	25.83	25.99		25.99	440,479	+0.17(+0.66%)
Feb 02, 2022	25.85	25.85	25.61	25.82	304,044	+0.08(+0.30%)

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.