Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	25.82	26.20	25.81	26.11	258,183	+0.04(+0.15%)
Apr 27, 2018	25.92	26.19	25.75	26.07	269,280	-0.13(-0.51%)
Apr 26, 2018	26.12	26.28	25.95	26.20	355,739	+0.34(+1.31%)
Apr 25, 2018	25.79	25.90	25.56	25.86	185,627	-0.07(-0.28%)
Apr 24, 2018	26.22	26.32	25.89	25.94	199,110	-0.25(-0.97%)
Apr 23, 2018	26.04	26.24	25.92	26.19	155,593	+0.13(+0.49%)
Apr 20, 2018	26.12	26.16	25.88	26.06	183,031	-0.20(-0.76%)
Apr 19, 2018	26.22	26.38	26.22	26.26	298,908	+0.15(+0.56%)
Apr 18, 2018	25.92	26.16	25.90	26.12	349,521	+0.37(+1.45%)
Apr 17, 2018	25.68	25.82	25.64	25.74	599,542	+0.21(+0.84%)
Apr 16, 2018	25.56	25.59	25.46	25.53	1,032,140	+0.12(+0.47%)
Apr 13, 2018	25.32	25.42	25.24	25.41	933,129	+0.23(+0.93%)
Apr 12, 2018	25.30	25.33	25.13	25.18	440,600	+0.02(+0.08%)
Apr 11, 2018	25.20	25.29	25.11	25.16	221,113	+0.17(+0.69%)
Apr 10, 2018	24.79	25.02	24.78	24.98	157,102	+0.38(+1.54%)
Apr 09, 2018	24.60	24.75	24.52	24.60	186,374	+0.29(+1.21%)
Apr 06, 2018	24.41	24.50	24.21	24.31	207,298	-0.01(-0.05%)
Apr 05, 2018	24.19	24.40	24.14	24.32	233,749	+0.31(+1.30%)
Apr 04, 2018	23.74	24.04	23.74	24.01	256,087	+0.17(+0.73%)
Apr 03, 2018	23.69	23.85	23.56	23.84	217,335	+0.65(+2.82%)
Apr 02, 2018	23.47	23.54	23.00	23.18	217,187	-0.37(-1.56%)
Mar 29, 2018		23.55	23.55	23.55	0	+0.34(+1.46%)
Mar 28, 2018	23.26	23.35	23.13	23.21	412,311	-0.22(-0.94%)
Mar 27, 2018	23.60	23.63	23.36	23.43	454,764	-0.12(-0.51%)
Mar 26, 2018	23.58	23.63	23.23	23.55	206,350	+0.28(+1.20%)
Mar 23, 2018	23.28	23.37	23.16	23.27	344,210	+0.07(+0.32%)
Mar 22, 2018	23.18	23.32	23.02	23.20	334,893	-0.33(-1.42%)
Mar 21, 2018	23.13	23.56	23.08	23.53	436,281	+0.43(+1.88%)
Mar 20, 2018	23.02	23.23	22.98	23.10	261,930	+0.11(+0.46%)
Mar 19, 2018	23.16	23.16	22.83	22.99	155,461	-0.13(-0.58%)
Mar 16, 2018	22.97	23.18	22.95	23.12	154,935	+0.41(+1.82%)
Mar 15, 2018	22.65	22.79	22.64	22.71	256,986	+0.01(+0.06%)
Mar 14, 2018	22.82	22.82	22.53	22.70	253,483	-0.03(-0.15%)
Mar 13, 2018	22.92	22.96	22.69	22.73	286,971	+0.13(+0.59%)
Mar 12, 2018	22.50	22.64	22.50	22.60	286,068	+0.23(+1.04%)
Mar 09, 2018	22.23	22.37	22.20	22.36	239,305	+0.10(+0.45%)
Mar 08, 2018	22.40	22.40	22.23	22.26	329,552	-0.07(-0.30%)
Mar 07, 2018		22.37	22.14	22.33	869,887	+0.31(+1.42%)
Mar 06, 2018	22.25	22.31	21.99	22.02	371,935	-0.09(-0.42%)
Mar 05, 2018	21.79	22.11	21.76	22.11	337,349	-0.04(-0.18%)
Mar 02, 2018	21.97	22.16	21.84	22.15	362,369	+0.08(+0.36%)
Mar 01, 2018	22.04	22.20	21.86	22.07	507,385	-0.04(-0.18%)
Feb 28, 2018	22.58	22.58	22.09	22.11	752,078	-0.27(-1.19%)
Feb 27, 2018	22.74	22.78	22.35	22.38	899,708	-0.47(-2.07%)
Feb 26, 2018	22.72	22.86	22.56	22.85	211,436	+0.03(+0.12%)
Feb 23, 2018	22.62	22.83	22.57	22.82	268,569	+0.39(+1.72%)
Feb 22, 2018	22.37	22.52	22.23	22.44	219,033	+0.19(+0.84%)
Feb 21, 2018	22.56	22.61	22.24	22.25	214,091	-0.27(-1.21%)
Feb 20, 2018	22.54	22.61	22.38	22.52	271,572	-0.06(-0.27%)
Feb 16, 2018		22.58	22.58	22.58	0	-0.05(-0.24%)
Feb 15, 2018	22.60	22.66	22.39	22.64	296,922	+0.07(+0.32%)
Feb 14, 2018	21.90	22.57	21.88	22.56	253,384	+0.46(+2.08%)
Feb 13, 2018	22.14	22.22	22.02	22.10	193,393	-0.08(-0.36%)
Feb 12, 2018	22.03	22.28	22.01	22.18	185,883	+0.16(+0.73%)
Feb 09, 2018	22.12	22.22	21.50	22.02	439,869	-0.11(-0.48%)
Feb 08, 2018	22.57	22.57	22.10	22.13	370,318	-0.55(-2.44%)
Feb 07, 2018	22.89	22.93	22.67	22.68	236,355	-0.41(-1.79%)
Feb 06, 2018	22.66	23.16	22.62	23.10	498,047	+0.11(+0.46%)
Feb 05, 2018	23.45	23.54	22.87	22.99	696,291	-0.68(-2.87%)
Feb 02, 2018	24.17	24.18	23.61	23.67	349,767	-0.88(-3.58%)

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.