Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	19.16	19.23	18.95	18.98	366,694	-0.77(-3.91%)
Apr 29, 2021	19.91	19.93	19.65	19.75	152,185	-0.06(-0.28%)
Apr 28, 2021	19.66	19.86	19.64	19.81	242,322	+0.21(+1.10%)
Apr 27, 2021	19.53	19.62	19.44	19.59	140,675	+0.02(+0.08%)
Apr 26, 2021	19.45	19.60	19.43	19.57	140,887	+0.10(+0.49%)
Apr 23, 2021	19.39	19.57	19.33	19.48	294,837	+0.06(+0.29%)
Apr 22, 2021	19.49	19.53	19.29	19.42	168,066	-0.20(-1.01%)
Apr 21, 2021	19.23	19.65	19.18	19.62	287,639	+0.15(+0.78%)
Apr 20, 2021	19.64	19.64	19.22	19.47	242,582	-0.36(-1.81%)
Apr 19, 2021	19.82	19.88	19.73	19.83	492,448	+0.06(+0.28%)
Apr 16, 2021	19.73	19.81	19.62	19.77	485,533	-0.06(-0.28%)
Apr 15, 2021	19.87	19.88	19.71	19.83	458,657	-0.02(-0.08%)
Apr 14, 2021	19.55	20.08	19.54	19.85	414,897	+0.42(+2.17%)
Apr 13, 2021	19.40	19.48	19.35	19.42	475,880	+0.25(+1.33%)
Apr 12, 2021	19.38	19.45	19.17	19.17	464,234	-0.18(-0.95%)
Apr 09, 2021	19.37	19.39	19.27	19.35	164,943	-0.17(-0.86%)
Apr 08, 2021	19.53	19.54	19.28	19.52	422,590	-0.30(-1.53%)
Apr 07, 2021	19.76	19.91	19.72	19.82	234,730	+0.05(+0.24%)
Apr 06, 2021	19.62	19.81	19.58	19.77	428,792	-0.09(-0.44%)
Apr 05, 2021	19.90	20.08	19.73	19.86	314,476	-0.08(-0.40%)
Apr 01, 2021	19.83	20.00	19.73	19.94	302,375	+0.27(+1.38%)
Mar 31, 2021	19.63	19.73	19.54	19.67	314,257	+0.24(+1.23%)
Mar 30, 2021	19.35	19.53	19.35	19.43	178,724	-0.02(-0.08%)
Mar 29, 2021	19.25	19.54	19.24	19.45	314,524	+0.15(+0.78%)
Mar 26, 2021	19.32	19.34	19.11	19.30	1,601,193	+0.14(+0.75%)
Mar 25, 2021	18.91	19.22	18.75	19.15	492,866	-0.11(-0.58%)
Mar 24, 2021	19.03	19.44	19.03	19.26	464,862	+0.57(+3.07%)
Mar 23, 2021	18.92	19.01	18.60	18.69	385,035	-0.48(-2.49%)
Mar 22, 2021	19.28	19.33	19.14	19.17	240,932	-0.15(-0.78%)
Mar 19, 2021	19.19	19.41	19.03	19.32	393,075	+0.06(+0.29%)
Mar 18, 2021	19.73	19.79	19.23	19.26	237,407	-0.53(-2.69%)
Mar 17, 2021	19.33	19.80	19.31	19.80	267,533	+0.41(+2.09%)
Mar 16, 2021	19.45	19.48	19.22	19.39	447,325	-0.32(-1.62%)
Mar 15, 2021	19.82	19.83	19.51	19.71	465,228	-0.16(-0.80%)
Mar 12, 2021	19.67	19.89	19.64	19.87	350,237	+0.31(+1.59%)
Mar 11, 2021	19.59	19.76	19.51	19.56	504,946	+0.02(+0.08%)
Mar 10, 2021	19.43	19.55	19.22	19.54	353,778	+0.39(+2.04%)
Mar 09, 2021	19.34	19.34	19.10	19.15	327,596	-0.15(-0.78%)
Mar 08, 2021	19.38	19.45	19.23	19.30	608,812	+0.02(+0.12%)
Mar 05, 2021	19.20	19.38	19.04	19.28	766,050	+0.43(+2.28%)
Mar 04, 2021	18.80	19.13	18.64	18.85	1,216,369	+0.21(+1.15%)
Mar 03, 2021	18.44	18.79	18.41	18.64	765,608	+0.29(+1.61%)
Mar 02, 2021	18.19	18.40	18.15	18.34	597,123	+0.06(+0.31%)
Mar 01, 2021	18.32	18.45	18.18	18.28	422,483	+0.07(+0.39%)
Feb 26, 2021	18.38	18.39	18.09	18.21	618,443	-0.49(-2.60%)
Feb 25, 2021	18.99	19.09	18.60	18.70	555,528	+0.00(+0.00%)
Feb 24, 2021	18.26	18.72	18.24	18.70	552,519	+0.26(+1.42%)
Feb 23, 2021	18.32	18.46	17.95	18.44	421,787	+0.35(+1.94%)
Feb 22, 2021	17.98	18.25	17.97	18.09	660,491	+0.31(+1.75%)
Feb 19, 2021	17.69	17.84	17.66	17.78	755,623	+0.28(+1.59%)
Feb 18, 2021	17.62	17.67	17.39	17.50	447,544	-0.18(-0.99%)
Feb 17, 2021	17.58	17.72	17.45	17.67	372,898	+0.10(+0.59%)
Feb 16, 2021	17.54	17.66	16.68	17.57	616,493	+0.29(+1.70%)
Feb 12, 2021	16.76	17.28	16.37	17.27	410,662	+0.22(+1.31%)
Feb 11, 2021	16.99	17.75	16.81	17.05	707,222	-0.12(-0.70%)
Feb 10, 2021	17.02	17.18	16.84	17.17	606,883	+0.17(+0.98%)
Feb 09, 2021	17.07	17.09	16.89	17.00	605,978	+0.13(+0.75%)
Feb 08, 2021	16.62	17.01	16.61	16.88	571,589	+0.41(+2.47%)
Feb 05, 2021	16.54	16.54	16.29	16.47	295,968	+0.00(+0.00%)
Feb 04, 2021	16.39	16.51	16.30	16.47	280,735	-0.06(-0.39%)
Feb 03, 2021	16.06	16.56	16.06	16.53	541,292	+0.45(+2.77%)
Feb 02, 2021	16.04	16.09	15.82	16.09	533,352	+0.19(+1.20%)

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.