Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	23.82	23.88	23.75	23.78	176,363	+0.11(+0.44%)
Apr 29, 2019	23.62	23.75	23.52	23.67	151,109	-0.29(-1.20%)
Apr 26, 2019	24.06	24.10	23.87	23.96	202,650	-0.18(-0.73%)
Apr 25, 2019	24.10	24.27	24.09	24.13	196,007	+0.01(+0.06%)
Apr 24, 2019	24.45	24.45	24.09	24.12	499,975	-0.66(-2.66%)
Apr 23, 2019	24.80	24.90	24.74	24.78	219,333	+0.11(+0.43%)
Apr 22, 2019	24.43	24.78	24.43	24.67	163,018	+0.35(+1.44%)
Apr 18, 2019	24.31	24.36	24.21	24.32	154,128	-0.11(-0.46%)
Apr 17, 2019	24.50	24.54	24.40	24.43	148,628	+0.06(+0.23%)
Apr 16, 2019	24.43	24.43	24.30	24.38	289,952	-0.35(-1.42%)
Apr 15, 2019	24.73	24.80	24.65	24.73	210,441	-0.21(-0.84%)
Apr 12, 2019	25.23	25.23	24.90	24.94	189,521	-0.11(-0.45%)
Apr 11, 2019	25.16	25.18	24.98	25.05	157,592	-0.15(-0.58%)
Apr 10, 2019	25.04	25.27	25.00	25.20	272,492	+0.22(+0.87%)
Apr 09, 2019	25.03	25.09	24.91	24.98	859,159	+0.08(+0.34%)
Apr 08, 2019	24.98	25.07	24.85	24.90	527,213	-0.11(-0.45%)
Apr 05, 2019	24.88	25.03	24.85	25.01	207,503	+0.22(+0.90%)
Apr 04, 2019	24.78	24.83	24.69	24.78	102,498	-0.18(-0.70%)
Apr 03, 2019	25.00	25.08	24.91	24.96	150,509	+0.14(+0.56%)
Apr 02, 2019	24.86	24.92	24.76	24.82	156,656	-0.10(-0.39%)
Apr 01, 2019	24.80	24.97	24.76	24.92	103,025	+0.22(+0.91%)
Mar 29, 2019	24.69	24.76	24.59	24.69	151,845	+0.19(+0.77%)
Mar 28, 2019	24.36	24.51	24.36	24.50	381,434	-0.08(-0.34%)
Mar 27, 2019	24.65	24.69	24.42	24.59	98,251	-0.12(-0.48%)
Mar 26, 2019	24.71	24.81	24.62	24.71	151,729	+0.01(+0.03%)
Mar 25, 2019	24.74	24.81	24.64	24.70	206,325	-0.13(-0.54%)
Mar 22, 2019	24.97	25.03	24.71	24.83	310,112	-0.43(-1.72%)
Mar 21, 2019	25.30	25.36	25.16	25.27	80,936	-0.08(-0.30%)
Mar 20, 2019	25.17	25.46	25.03	25.34	155,032	+0.16(+0.64%)
Mar 19, 2019	25.25	25.31	25.07	25.18	172,859	+0.09(+0.36%)
Mar 18, 2019	24.89	25.12	24.88	25.09	196,722	+0.37(+1.50%)
Mar 15, 2019	24.72	24.80	24.66	24.72	515,903	+0.15(+0.60%)
Mar 14, 2019	24.69	24.77	24.55	24.57	156,590	-0.08(-0.34%)
Mar 13, 2019	24.31	24.68	24.31	24.66	473,528	+0.74(+3.11%)
Mar 12, 2019	23.84	23.99	23.83	23.92	235,941	+0.06(+0.26%)
Mar 11, 2019	23.71	23.86	23.71	23.85	131,711	+0.22(+0.95%)
Mar 08, 2019	23.60	23.68	23.50	23.63	331,662	-0.25(-1.06%)
Mar 07, 2019	24.21	24.26	23.86	23.88	243,009	-0.32(-1.30%)
Mar 06, 2019	24.24	24.25	24.14	24.20	121,079	+0.06(+0.26%)
Mar 05, 2019	24.13	24.18	24.03	24.13	100,738	+0.11(+0.47%)
Mar 04, 2019	24.05	24.12	23.93	24.02	405,063	-0.08(-0.32%)
Mar 01, 2019	24.11	24.13	23.99	24.10	157,125	-0.11(-0.46%)
Feb 28, 2019	24.22	24.31	24.11	24.21	252,053	+0.05(+0.20%)
Feb 27, 2019	24.29	24.37	24.16	24.16	181,904	-0.02(-0.09%)
Feb 26, 2019	24.19	24.30	24.15	24.18	178,635	-0.06(-0.23%)
Feb 25, 2019	24.35	24.38	24.14	24.24	193,210	-0.12(-0.49%)
Feb 22, 2019	24.31	24.42	24.27	24.36	161,692	+0.16(+0.67%)
Feb 21, 2019	24.27	24.31	24.11	24.20	187,787	-0.09(-0.38%)
Feb 20, 2019	24.19	24.41	24.17	24.29	136,128	-0.03(-0.12%)
Feb 19, 2019	23.97	24.36	23.97	24.31	385,830	+0.32(+1.34%)
Feb 15, 2019	23.86	24.00	23.80	23.99	561,428	+0.50(+2.12%)
Feb 14, 2019	23.38	23.53	23.36	23.49	171,588	+0.09(+0.39%)
Feb 13, 2019	23.54	23.65	23.35	23.40	124,287	-0.06(-0.24%)
Feb 12, 2019	23.46	23.58	23.41	23.46	236,683	+0.22(+0.93%)
Feb 11, 2019	23.11	23.47	23.09	23.24	167,069	+0.12(+0.52%)
Feb 08, 2019	23.11	23.22	22.94	23.12	120,591	-0.06(-0.27%)
Feb 07, 2019	23.34	23.42	23.09	23.19	167,543	-0.51(-2.16%)
Feb 06, 2019	23.71	23.78	23.66	23.70	151,719	-0.17(-0.70%)
Feb 05, 2019	23.95	24.01	23.81	23.87	317,563	+0.03(+0.12%)
Feb 04, 2019	23.66	23.87	23.55	23.84	189,347	+0.08(+0.32%)

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.