1.61
price down icon12.97%   -0.24
after-market アフターアワーズ: 1.66 0.05 +3.11%
loading

Brooge Energy Limited (BROG) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $1.92 $1.33 $0.59 72,169.0 -12.97%
2024-11-04 $1.90 $1.79 $0.11 48,317.0 +5.71%
2024-11-01 $1.82 $1.74 $0.085 4,121.0 +0.00%
2024-10-31 $1.85 $1.70 $0.15 9,805.0 -2.78%
2024-10-30 $1.96 $1.80 $0.16 8,467.0 +0.00%
2024-10-29 $1.88 $1.78 $0.0989 8,950.0 -5.26%
2024-10-28 $1.96 $1.72 $0.2399 25,821.0 +1.60%
2024-10-25 $2.00 $1.74 $0.2599 32,365.0 +10.00%
2024-10-24 $1.84 $1.66 $0.1799 16,571.0 -0.58%
2024-10-23 $1.92 $1.55 $0.3699 38,262.0 -7.57%
2024-10-22 $2.11 $1.85 $0.26 29,650.0 -9.76%
2024-10-21 $2.09 $1.96 $0.1318 34,235.0 +0.00%
2024-10-18 $2.14 $1.96 $0.1802 89,945.0 +6.22%
2024-10-17 $1.95 $1.75 $0.20 95,191.0 +9.04%
2024-10-16 $1.77 $1.67 $0.0993 33,232.0 +4.39%
2024-10-15 $1.75 $1.62 $0.128 25,566.0 +4.02%
2024-10-14 $1.79 $1.61 $0.1775 48,986.0 +1.24%
2024-10-11 $1.64 $1.48 $0.16 29,344.0 +2.22%
2024-10-10 $1.61 $1.49 $0.1199 5,561.0 -2.17%
2024-10-09 $1.66 $1.57 $0.09 7,326.0 -3.59%
2024-10-08 $1.68 $1.58 $0.10 57,356.0 +5.03%

Brooge Energy Limited (BROG) 株の年ごとの株価履歴

この詳細な分析では、Brooge Energy Limited株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBROG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Brooge Energy Limited株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のBrooge Energy Limited (BROG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $1.92 $1.33 $0.59 196,776.0 -8.00%
2024-10 $2.14 $1.37 $0.77 706,273.0 +25.90%
2024-09 $1.79 $0.9646 $0.8254 1,119,178.0 +29.30%
2024-08 $1.08 $0.81 $0.27 409,784.0 +20.79%
2024-07 $1.03 $0.832 $0.1989 660,793.0 -3.15%
2024-06 $1.08 $0.80 $0.28 1,218,729.0 -0.18%
2024-05 $1.15 $0.902 $0.248 1,778,042.0 -14.76%
2024-04 $6.66 $1.02 $5.64 44,224,697.0 -50.46%
2024-03 $2.69 $2.08 $0.61 39,449.0 -18.96%
2024-02 $3.15 $1.67 $1.48 245,311.0 +46.20%
2024-01 $4.50 $1.59 $2.91 611,501.0 -50.00%

2023年のBrooge Energy Limited (BROG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.92 $2.71 $2.21 327,988.0 -19.12%
2023-11 $5.28 $4.55 $0.73 96,151.0 -8.08%
2023-10 $6.24 $4.70 $1.54 456,674.0 -11.07%
2023-09 $5.65 $4.92 $0.73 218,371.0 +12.45%
2023-08 $5.04 $4.34 $0.70 73,137.0 +11.24%
2023-07 $4.81 $4.34 $0.4687 62,157.0 -7.48%
2023-06 $5.32 $4.78 $0.538 81,936.0 -1.84%
2023-05 $6.14 $4.90 $1.24 32,504.0 -2.97%
2023-04 $6.24 $4.77 $1.47 37,154.0 -12.93%
2023-03 $5.89 $5.37 $0.52 29,973.0 +3.94%
2023-02 $6.30 $5.49 $0.81 6,307.0 +0.00%
2023-01 $6.45 $5.25 $1.20 24,404.0 +4.30%

2022年のBrooge Energy Limited (BROG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $5.85 $5.05 $0.8044 32,520.0 +6.57%
2022-11 $8.30 $4.90 $3.40 104,345.0 -39.66%
2022-10 $8.45 $7.53 $0.921 13,176.0 +7.22%
2022-09 $9.00 $0.00 $9.00 15,752.0 -0.64%
2022-08 $9.80 $6.71 $3.09 117,760.0 +0.77%
2022-07 $8.04 $7.25 $0.79 14,796.0 +3.33%
2022-06 $8.60 $7.25 $1.35 81,282.0 +0.00%
2022-05 $8.50 $7.25 $1.25 50,341.0 -6.60%
2022-04 $8.75 $7.26 $1.49 211,913.0 -2.07%
2022-03 $8.79 $7.38 $1.41 88,827.0 +3.93%
2022-02 $8.79 $7.25 $1.54 149,869.0 -2.35%
2022-01 $9.95 $7.42 $2.53 255,588.0 -12.17%
$177.40
price up icon 4.85%
oil_gas_midstream LNG
$192.58
price up icon 2.02%
$45.38
price up icon 2.39%
oil_gas_midstream TRP
$47.44
price up icon 1.11%
oil_gas_midstream KMI
$24.71
price up icon 0.90%
oil_gas_midstream ET
$16.90
price up icon 2.36%
大文字化:     |  ボリューム (24 時間):