Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	27.45	28.22	27.43	27.98	260,091	+0.35(+1.27%)
Apr 27, 2023	27.49	27.67	27.36	27.63	202,235	-0.21(-0.76%)
Apr 26, 2023	28.04	28.16	27.77	27.84	301,551	+0.23(+0.84%)
Apr 25, 2023	28.00	28.00	27.53	27.61	224,446	-0.77(-2.70%)
Apr 24, 2023	28.05	28.38	28.02	28.38	198,112	+0.30(+1.05%)
Apr 21, 2023	27.90	28.22	27.70	28.08	458,032	+0.38(+1.37%)
Apr 20, 2023	27.53	27.72	27.50	27.70	232,474	-0.24(-0.86%)
Apr 19, 2023	27.91	28.03	27.82	27.94	366,134	-0.32(-1.14%)
Apr 18, 2023	28.07	28.27	28.04	28.27	241,197	+0.00(+0.00%)
Apr 17, 2023	28.17	28.27	27.96	28.27	359,139	-0.02(-0.07%)
Apr 14, 2023	28.25	28.29	28.02	28.29	463,538	-0.13(-0.46%)
Apr 13, 2023	28.20	28.48	28.13	28.42	240,194	+0.50(+1.79%)
Apr 12, 2023	28.14	28.15	27.76	27.92	612,570	+0.01(+0.03%)
Apr 11, 2023	27.75	27.93	27.66	27.91	496,203	+0.41(+1.48%)
Apr 10, 2023	27.49	27.70	27.24	27.50	368,499	+0.15(+0.54%)
Apr 06, 2023	27.21	27.44	27.14	27.35	196,308	+0.11(+0.41%)
Apr 05, 2023	27.08	27.24	26.83	27.24	299,122	+0.30(+1.13%)
Apr 04, 2023	27.09	27.30	26.85	26.94	341,706	-0.27(-0.98%)
Apr 03, 2023	27.07	27.25	26.95	27.20	738,175	+1.33(+5.14%)
Mar 31, 2023	25.98	26.04	25.77	25.87	252,911	+0.05(+0.18%)
Mar 30, 2023	25.90	25.99	25.81	25.83	1,206,955	+0.43(+1.71%)
Mar 29, 2023	25.37	25.43	25.24	25.39	307,755	+0.30(+1.18%)
Mar 28, 2023	24.98	25.21	24.94	25.10	231,477	+0.33(+1.34%)
Mar 27, 2023	24.44	24.82	24.39	24.77	317,413	+0.45(+1.86%)
Mar 24, 2023	24.16	24.31	23.89	24.31	289,314	-0.39(-1.57%)
Mar 23, 2023	25.13	25.23	24.50	24.70	283,234	+0.06(+0.22%)
Mar 22, 2023	24.79	25.19	24.64	24.64	359,390	-0.22(-0.89%)
Mar 21, 2023	25.04	25.20	24.67	24.87	571,197	+0.69(+2.87%)
Mar 20, 2023	23.97	24.30	23.97	24.17	508,773	+0.78(+3.32%)
Mar 17, 2023	23.55	23.65	23.19	23.40	646,018	-0.37(-1.56%)
Mar 16, 2023	22.85	23.81	22.76	23.77	786,268	+0.05(+0.19%)
Mar 15, 2023	23.64	23.84	23.40	23.72	694,127	-1.47(-5.83%)
Mar 14, 2023	25.30	25.52	24.91	25.19	355,050	+0.21(+0.83%)
Mar 13, 2023	24.97	25.40	24.82	24.98	584,809	-0.55(-2.17%)
Mar 10, 2023	25.87	25.95	25.48	25.54	619,407	+0.20(+0.79%)
Mar 09, 2023	25.77	25.89	25.27	25.34	448,535	-0.28(-1.10%)
Mar 08, 2023	25.75	25.85	25.55	25.62	377,618	-0.07(-0.28%)
Mar 07, 2023	26.02	26.04	25.62	25.69	434,182	-0.55(-2.11%)
Mar 06, 2023	26.28	26.35	26.17	26.24	302,103	+0.35(+1.37%)
Mar 03, 2023	25.53	26.02	25.51	25.89	383,032	+0.15(+0.56%)
Mar 02, 2023	25.70	25.84	25.59	25.75	507,794	+0.10(+0.39%)
Mar 01, 2023	25.65	25.81	25.49	25.65	347,901	-0.07(-0.28%)
Feb 28, 2023	26.06	26.06	25.51	25.72	543,965	-0.15(-0.60%)
Feb 27, 2023	25.73	25.87	25.45	25.87	468,847	+0.29(+1.13%)
Feb 24, 2023	25.23	25.58	25.20	25.58	832,787	-0.13(-0.49%)
Feb 23, 2023	25.96	26.09	25.53	25.71	1,233,932	-1.54(-5.66%)
Feb 22, 2023	27.29	27.43	27.17	27.25	484,051	-0.25(-0.92%)
Feb 21, 2023	27.60	27.78	27.48	27.50	454,828	-0.02(-0.07%)
Feb 17, 2023	27.84	27.90	27.52	27.52	429,750	-1.00(-3.50%)
Feb 16, 2023	28.40	28.66	28.35	28.52	262,844	-0.14(-0.47%)
Feb 15, 2023	28.62	28.76	28.34	28.66	481,174	-0.39(-1.34%)
Feb 14, 2023	28.81	29.21	28.74	29.05	265,695	+0.28(+0.98%)
Feb 13, 2023	28.84	28.89	28.62	28.76	374,811	+0.01(+0.03%)
Feb 10, 2023	28.57	28.86	28.35	28.76	555,765	+0.98(+3.53%)
Feb 09, 2023	28.09	28.09	27.66	27.78	496,963	+0.17(+0.62%)
Feb 08, 2023	27.75	27.84	27.49	27.60	1,859,318	+0.14(+0.50%)
Feb 07, 2023	26.80	27.47	26.79	27.47	403,766	+0.65(+2.43%)
Feb 06, 2023	26.85	26.91	26.55	26.82	266,220	-0.34(-1.24%)
Feb 03, 2023	27.27	27.61	27.04	27.15	329,139	-0.03(-0.10%)
Feb 02, 2023	27.62	27.63	27.01	27.18	580,603	-0.48(-1.74%)

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.