Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.80	23.92	23.62	23.74	233,469	+0.16(+0.68%)
Jan 30, 2019	23.45	23.66	23.33	23.58	235,202	+0.25(+1.05%)
Jan 29, 2019	23.30	23.39	23.26	23.33	249,296	+0.18(+0.76%)
Jan 28, 2019	23.14	23.26	23.07	23.16	406,145	-0.11(-0.45%)
Jan 25, 2019	23.20	23.32	23.16	23.26	193,089	+0.42(+1.84%)
Jan 24, 2019	22.79	23.00	22.70	22.84	205,263	+0.01(+0.03%)
Jan 23, 2019	23.07	23.09	22.77	22.84	284,350	-0.25(-1.09%)
Jan 22, 2019	23.08	23.16	23.01	23.09	339,420	-0.34(-1.47%)
Jan 18, 2019	23.33	23.47	23.21	23.43	222,487	+0.54(+2.36%)
Jan 17, 2019	22.79	22.98	22.72	22.89	237,144	+0.09(+0.40%)
Jan 16, 2019	22.70	22.88	22.69	22.80	270,274	-0.06(-0.28%)
Jan 15, 2019	22.85	22.99	22.72	22.86	270,693	+0.01(+0.03%)
Jan 14, 2019	22.61	23.41	22.60	22.86	610,308	-0.06(-0.24%)
Jan 11, 2019	22.80	22.93	22.68	22.91	518,615	-0.18(-0.76%)
Jan 10, 2019	22.84	23.11	22.81	23.09	494,782	-0.08(-0.33%)
Jan 09, 2019	22.97	23.17	22.95	23.17	349,541	+0.43(+1.91%)
Jan 08, 2019	22.83	22.83	22.65	22.73	255,104	-0.18(-0.76%)
Jan 07, 2019	22.77	23.01	22.71	22.91	469,851	-0.11(-0.46%)
Jan 04, 2019	22.65	23.01	22.63	23.01	296,983	+0.79(+3.56%)
Jan 03, 2019	22.25	22.29	22.07	22.22	329,233	+0.15(+0.67%)
Jan 02, 2019	21.67	22.11	21.59	22.07	632,523	+0.00(+0.00%)
Dec 31, 2018	22.22	22.22	22.00	22.07	489,359	+0.07(+0.32%)
Dec 28, 2018	22.09	22.15	21.86	22.00	501,061	+0.02(+0.10%)
Dec 27, 2018	21.64	21.98	21.45	21.98	463,279	+0.03(+0.13%)
Dec 26, 2018	21.05	21.99	20.85	21.95	350,451	+0.93(+4.43%)
Dec 24, 2018	21.53	21.60	21.02	21.02	301,835	-0.52(-2.41%)
Dec 21, 2018	21.80	21.97	21.38	21.54	759,512	-0.36(-1.63%)
Dec 20, 2018	21.97	22.16	21.83	21.90	591,032	+0.01(+0.03%)
Dec 19, 2018	22.19	22.42	21.79	21.89	476,801	+0.08(+0.39%)
Dec 18, 2018	22.20	22.44	21.75	21.81	652,968	-0.17(-0.76%)
Dec 17, 2018	22.18	22.23	21.93	21.97	398,016	-0.22(-1.01%)
Dec 14, 2018	22.42	22.49	22.16	22.20	283,140	-0.39(-1.74%)
Dec 13, 2018	22.53	22.67	22.46	22.59	345,384	+0.08(+0.37%)
Dec 12, 2018	22.58	22.77	22.49	22.51	223,839	+0.32(+1.42%)
Dec 11, 2018	22.49	22.54	22.14	22.19	819,581	-0.08(-0.35%)
Dec 10, 2018	22.33	22.39	22.04	22.27	509,644	+0.02(+0.09%)
Dec 07, 2018	22.81	22.90	22.16	22.25	1,087,750	+0.22(+0.99%)
Dec 06, 2018	22.30	22.38	21.85	22.03	1,034,932	-0.69(-3.02%)
Dec 04, 2018	23.21	23.21	22.65	22.72	405,587	-0.55(-2.38%)
Dec 03, 2018	23.15	23.35	23.06	23.27	329,203	+0.67(+2.98%)
Nov 30, 2018	22.69	22.84	22.58	22.60	408,298	-0.16(-0.71%)
Nov 29, 2018	22.83	22.95	22.65	22.76	229,105	+0.08(+0.37%)
Nov 28, 2018	22.46	22.75	22.36	22.68	254,316	+0.28(+1.25%)
Nov 27, 2018	22.47	22.53	22.32	22.39	306,980	-0.27(-1.21%)
Nov 26, 2018	22.72	22.78	22.65	22.67	300,014	+0.27(+1.19%)
Nov 23, 2018	22.30	22.44	22.23	22.40	214,210	-0.92(-3.96%)
Nov 21, 2018		23.33	23.33	23.33	0	+0.43(+1.87%)
Nov 20, 2018	23.36	23.41	22.82	22.90	208,729	-0.71(-3.03%)
Nov 19, 2018	23.72	23.80	23.56	23.61	234,950	-0.29(-1.23%)
Nov 16, 2018	23.87	24.02	23.77	23.91	198,654	-0.02(-0.09%)
Nov 15, 2018	23.50	23.97	23.44	23.93	294,899	+0.26(+1.10%)
Nov 14, 2018	23.72	23.78	23.52	23.67	336,136	+0.08(+0.36%)
Nov 13, 2018	23.86	24.01	23.56	23.59	207,824	-0.69(-2.83%)
Nov 12, 2018	24.63	24.69	24.22	24.27	169,403	-0.28(-1.14%)
Nov 09, 2018	24.36	24.64	24.29	24.55	182,243	-0.04(-0.14%)
Nov 08, 2018	25.04	25.05	24.48	24.59	167,887	-0.60(-2.37%)
Nov 07, 2018	25.22	25.27	25.03	25.18	154,352	+0.43(+1.76%)
Nov 06, 2018	24.64	24.75	24.45	24.75	211,673	+0.01(+0.03%)
Nov 05, 2018	24.86	24.92	24.62	24.74	279,342	+0.27(+1.12%)
Nov 02, 2018	24.72	24.77	24.29	24.47	185,810	-0.20(-0.82%)

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.