Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	23.82	23.87	23.74	23.77	176,425	+0.11(+0.44%)
Apr 29, 2019	23.61	23.75	23.51	23.66	151,162	-0.29(-1.20%)
Apr 26, 2019	24.05	24.09	23.86	23.95	202,722	-0.18(-0.73%)
Apr 25, 2019	24.10	24.26	24.08	24.12	196,076	+0.01(+0.06%)
Apr 24, 2019	24.44	24.44	24.08	24.11	500,151	-0.66(-2.66%)
Apr 23, 2019	24.79	24.89	24.73	24.77	219,411	+0.11(+0.43%)
Apr 22, 2019	24.42	24.77	24.42	24.66	163,075	+0.35(+1.44%)
Apr 18, 2019	24.30	24.35	24.20	24.31	154,183	-0.11(-0.46%)
Apr 17, 2019	24.50	24.53	24.39	24.43	148,681	+0.06(+0.23%)
Apr 16, 2019	24.42	24.43	24.29	24.37	290,054	-0.35(-1.42%)
Apr 15, 2019	24.72	24.79	24.64	24.72	210,515	-0.21(-0.84%)
Apr 12, 2019	25.22	25.22	24.89	24.93	189,588	-0.11(-0.45%)
Apr 11, 2019	25.15	25.17	24.97	25.04	157,647	-0.15(-0.58%)
Apr 10, 2019	25.03	25.26	24.99	25.19	272,588	+0.22(+0.87%)
Apr 09, 2019	25.02	25.08	24.90	24.97	859,462	+0.08(+0.34%)
Apr 08, 2019	24.97	25.06	24.85	24.89	527,399	-0.11(-0.45%)
Apr 05, 2019	24.87	25.02	24.84	25.00	207,576	+0.22(+0.90%)
Apr 04, 2019	24.77	24.82	24.68	24.78	102,534	-0.18(-0.70%)
Apr 03, 2019	24.99	25.07	24.90	24.95	150,562	+0.14(+0.56%)
Apr 02, 2019	24.85	24.92	24.75	24.81	156,711	-0.10(-0.39%)
Apr 01, 2019	24.79	24.96	24.76	24.91	103,061	+0.22(+0.91%)
Mar 29, 2019	24.68	24.75	24.58	24.68	151,898	+0.19(+0.77%)
Mar 28, 2019	24.36	24.50	24.35	24.50	381,568	-0.08(-0.34%)
Mar 27, 2019	24.64	24.68	24.41	24.58	98,286	-0.12(-0.48%)
Mar 26, 2019	24.71	24.80	24.61	24.70	151,783	+0.01(+0.03%)
Mar 25, 2019	24.73	24.80	24.64	24.69	206,398	-0.13(-0.54%)
Mar 22, 2019	24.96	25.02	24.70	24.82	310,222	-0.43(-1.72%)
Mar 21, 2019	25.29	25.35	25.15	25.26	80,964	-0.08(-0.30%)
Mar 20, 2019	25.16	25.45	25.02	25.34	155,086	+0.16(+0.64%)
Mar 19, 2019	25.24	25.30	25.06	25.17	172,920	+0.09(+0.36%)
Mar 18, 2019	24.88	25.11	24.87	25.08	196,791	+0.37(+1.50%)
Mar 15, 2019	24.71	24.79	24.65	24.71	516,085	+0.15(+0.60%)
Mar 14, 2019	24.68	24.76	24.54	24.57	156,645	-0.08(-0.34%)
Mar 13, 2019	24.31	24.68	24.30	24.65	473,694	+0.74(+3.11%)
Mar 12, 2019	23.83	23.98	23.82	23.91	236,024	+0.06(+0.26%)
Mar 11, 2019	23.70	23.85	23.70	23.84	131,758	+0.22(+0.95%)
Mar 08, 2019	23.59	23.67	23.49	23.62	331,779	-0.25(-1.06%)
Mar 07, 2019	24.20	24.25	23.85	23.87	243,095	-0.32(-1.30%)
Mar 06, 2019	24.24	24.24	24.13	24.19	121,122	+0.06(+0.26%)
Mar 05, 2019	24.12	24.17	24.03	24.12	100,774	+0.11(+0.47%)
Mar 04, 2019	24.04	24.11	23.92	24.01	405,206	-0.08(-0.32%)
Mar 01, 2019	24.10	24.12	23.98	24.09	157,181	-0.11(-0.46%)
Feb 28, 2019	24.21	24.30	24.10	24.20	252,142	+0.05(+0.20%)
Feb 27, 2019	24.28	24.36	24.15	24.15	181,968	-0.02(-0.09%)
Feb 26, 2019	24.18	24.29	24.14	24.17	178,698	-0.06(-0.23%)
Feb 25, 2019	24.34	24.38	24.13	24.23	193,278	-0.12(-0.49%)
Feb 22, 2019	24.31	24.41	24.26	24.35	161,749	+0.16(+0.67%)
Feb 21, 2019	24.26	24.31	24.10	24.19	187,853	-0.09(-0.37%)
Feb 20, 2019	24.18	24.40	24.16	24.28	136,176	-0.03(-0.12%)
Feb 19, 2019	23.96	24.35	23.96	24.31	385,966	+0.32(+1.34%)
Feb 15, 2019	23.85	23.99	23.79	23.98	561,626	+0.50(+2.12%)
Feb 14, 2019	23.37	23.52	23.35	23.49	171,648	+0.09(+0.39%)
Feb 13, 2019	23.53	23.64	23.35	23.40	124,331	-0.06(-0.24%)
Feb 12, 2019	23.45	23.57	23.40	23.45	236,766	+0.22(+0.93%)
Feb 11, 2019	23.10	23.47	23.08	23.23	167,128	+0.12(+0.52%)
Feb 08, 2019	23.10	23.21	22.93	23.12	120,634	-0.06(-0.27%)
Feb 07, 2019	23.33	23.42	23.08	23.18	167,602	-0.51(-2.16%)
Feb 06, 2019	23.70	23.77	23.65	23.69	151,773	-0.17(-0.70%)
Feb 05, 2019	23.94	24.00	23.80	23.86	317,675	+0.03(+0.12%)
Feb 04, 2019	23.65	23.86	23.54	23.83	189,413	+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.