Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		25.37	25.37	25.37	0	-0.49(-1.90%)
Aug 30, 2018	25.87	25.88	25.73	25.86	142,236	-0.33(-1.25%)
Aug 29, 2018	25.99	26.30	25.94	26.19	251,614	+0.21(+0.82%)
Aug 28, 2018	26.26	26.26	25.95	25.97	125,126	-0.33(-1.27%)
Aug 27, 2018	26.05	26.31	26.04	26.31	99,906	+0.36(+1.37%)
Aug 24, 2018	26.01	26.09	25.92	25.95	201,084	+0.30(+1.17%)
Aug 23, 2018	25.64	25.75	25.56	25.65	297,410	-0.19(-0.74%)
Aug 22, 2018	25.74	25.88	25.73	25.84	125,835	+0.37(+1.45%)
Aug 21, 2018	25.43	25.62	25.41	25.48	195,640	+0.37(+1.47%)
Aug 20, 2018	25.04	25.16	24.97	25.11	91,508	+0.38(+1.55%)
Aug 17, 2018	24.59	24.81	24.51	24.72	144,845	+0.01(+0.03%)
Aug 16, 2018	24.71	24.88	24.61	24.72	370,345	+0.48(+1.97%)
Aug 15, 2018	24.74	24.74	24.18	24.24	287,842	-0.74(-2.98%)
Aug 14, 2018	25.13	25.16	24.92	24.98	254,961	+0.14(+0.55%)
Aug 13, 2018	24.93	25.06	24.77	24.85	260,478	-0.03(-0.14%)
Aug 10, 2018	25.02	25.13	24.85	24.88	217,487	-0.87(-3.39%)
Aug 09, 2018	25.91	25.97	25.73	25.76	239,082	-0.45(-1.72%)
Aug 08, 2018	26.27	26.28	26.06	26.21	126,000	-0.08(-0.31%)
Aug 07, 2018	26.18	26.32	26.15	26.29	201,794	+0.61(+2.39%)
Aug 06, 2018	25.48	25.76	25.40	25.67	153,145	-0.03(-0.11%)
Aug 03, 2018	25.45	25.74	25.43	25.70	222,027	-0.09(-0.34%)
Aug 02, 2018	25.76	25.89	25.60	25.79	285,065	-0.39(-1.49%)
Aug 01, 2018	26.10	26.20	26.01	26.18	380,244	-0.22(-0.83%)
Jul 31, 2018	26.32	26.53	26.23	26.40	745,858	+0.41(+1.58%)
Jul 30, 2018	25.97	26.08	25.91	25.99	362,130	+0.20(+0.77%)
Jul 27, 2018	25.73	25.84	25.63	25.79	215,437	-0.24(-0.92%)
Jul 26, 2018	25.98	26.10	25.93	26.03	112,134	-0.18(-0.70%)
Jul 25, 2018	25.81	26.21	25.75	26.21	302,171	+0.17(+0.66%)
Jul 24, 2018	25.76	26.10	25.75	26.04	439,243	+0.23(+0.90%)
Jul 23, 2018	25.80	25.88	25.71	25.81	362,581	+0.05(+0.19%)
Jul 20, 2018	25.70	25.85	25.65	25.76	172,606	+0.16(+0.61%)
Jul 19, 2018	25.58	25.72	25.46	25.60	226,450	-0.19(-0.74%)
Jul 18, 2018	25.56	25.82	25.47	25.80	202,300	+0.03(+0.13%)
Jul 17, 2018	25.58	25.82	25.58	25.76	137,651	+0.03(+0.13%)
Jul 16, 2018	25.84	25.84	25.59	25.73	151,695	-0.29(-1.13%)
Jul 13, 2018	25.80	26.10	25.73	26.02	363,541	-0.03(-0.10%)
Jul 12, 2018	25.96	26.06	25.81	26.05	242,022	+0.16(+0.61%)
Jul 11, 2018	26.19	26.36	25.78	25.89	326,729	-0.64(-2.42%)
Jul 10, 2018	26.45	26.59	26.36	26.53	341,895	+0.22(+0.83%)
Jul 09, 2018	26.25	26.32	26.12	26.32	149,562	+0.38(+1.47%)
Jul 06, 2018	25.90	26.02	25.90	25.93	132,934	+0.12(+0.48%)
Jul 05, 2018	25.98	25.99	25.80	25.81	128,455	+0.08(+0.32%)
Jul 03, 2018		25.73	25.73	25.73	0	+0.69(+2.75%)
Jul 02, 2018	25.17	25.22	24.94	25.04	346,389	-0.31(-1.21%)
Jun 29, 2018		25.52	25.27	25.35	149,978	+0.23(+0.90%)
Jun 28, 2018	25.00	25.22	24.96	25.12	189,614	+0.14(+0.55%)
Jun 27, 2018	25.24	25.33	24.92	24.98	877,548	+0.34(+1.39%)
Jun 26, 2018	24.64	24.68	24.38	24.64	271,062	+0.23(+0.95%)
Jun 25, 2018	24.74	24.77	24.33	24.41	269,280	-0.44(-1.79%)
Jun 22, 2018	24.77	24.96	24.64	24.85	252,224	+0.87(+3.64%)
Jun 21, 2018	24.10	24.11	23.92	23.98	311,634	-0.57(-2.31%)
Jun 20, 2018	24.69	24.69	24.42	24.55	414,683	-0.12(-0.47%)
Jun 19, 2018	24.30	24.70	24.21	24.66	673,312	+0.12(+0.50%)
Jun 18, 2018	24.35	24.64	24.33	24.54	272,372	-0.02(-0.08%)
Jun 15, 2018		25.00	24.49	24.56	382,609	-0.44(-1.75%)
Jun 14, 2018	25.00	25.22	24.86	25.00	334,279	+0.06(+0.25%)
Jun 13, 2018	24.98	25.06	24.83	24.94	189,206	-0.08(-0.30%)
Jun 12, 2018	25.40	25.45	24.98	25.01	332,839	-0.17(-0.68%)
Jun 11, 2018	24.94	25.30	24.91	25.18	375,493	+0.60(+2.44%)
Jun 08, 2018	24.82	24.87	24.41	24.58	562,597	-0.48(-1.93%)
Jun 07, 2018	25.11	25.37	25.00	25.07	216,950	+0.11(+0.44%)
Jun 06, 2018		24.97		24.96	282,684	+0.31(+1.27%)
Jun 05, 2018	24.55	24.76	24.51	24.64	186,837	-0.18(-0.74%)
Jun 04, 2018	25.05	25.12	24.76	24.83	150,145	-0.16(-0.63%)

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.