ストックスクリーナーアプリを入手
55.03
0.40%
0.255
Eni Spa Adr (E) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08-14 | $55.00 | $54.84 | $0.16 | 7,497.0 | +0.40% |
| 2026-08-13 | $54.80 | $54.00 | $0.7962 | 211,496.0 | -0.62% |
| 2026-08-12 | $55.49 | $55.03 | $0.46 | 255,094.0 | -0.67% |
| 2026-08-11 | $55.71 | $55.25 | $0.46 | 291,443.0 | +1.13% |
| 2026-08-10 | $55.00 | $54.03 | $0.97 | 211,060.0 | +2.35% |
| 2026-08-07 | $53.85 | $53.44 | $0.41 | 191,939.0 | -1.22% |
| 2026-08-06 | $54.30 | $53.49 | $0.81 | 249,579.0 | +2.73% |
| 2026-08-05 | $54.34 | $52.37 | $1.97 | 669,756.0 | -1.22% |
| 2026-08-04 | $53.75 | $53.19 | $0.56 | 369,199.0 | -1.87% |
| 2026-08-03 | $54.62 | $54.00 | $0.62 | 365,555.0 | -1.93% |
| 2026-07-31 | $55.70 | $54.66 | $1.04 | 276,393.0 | +0.02% |
| 2026-07-30 | $55.57 | $54.41 | $1.16 | 1,340,013.0 | +3.25% |
| 2026-07-29 | $54.08 | $53.54 | $0.54 | 527,389.0 | +7.13% |
| 2026-07-28 | $51.04 | $49.99 | $1.05 | 274,846.0 | -0.79% |
| 2026-07-27 | $51.17 | $50.52 | $0.65 | 423,559.0 | -3.38% |
| 2026-07-24 | $52.60 | $51.89 | $0.71 | 529,848.0 | +0.79% |
| 2026-07-23 | $52.36 | $51.84 | $0.52 | 335,596.0 | +1.78% |
| 2026-07-22 | $51.14 | $50.69 | $0.45 | 263,636.0 | +1.77% |
| 2026-07-21 | $50.19 | $49.75 | $0.44 | 267,820.0 | +1.35% |
| 2026-07-20 | $49.77 | $48.93 | $0.84 | 337,736.0 | -0.50% |
| 2026-07-17 | $49.77 | $49.30 | $0.465 | 313,126.0 | +3.60% |
| 2026-07-16 | $48.49 | $48.01 | $0.48 | 353,772.0 | -1.88% |
| 2026-07-15 | $49.31 | $48.50 | $0.81 | 242,373.0 | -1.19% |
Eni Spa Adr (E) 株の年ごとの株価履歴
この詳細な分析では、Eni Spa Adr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E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、Eni Spa Adr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。
2026年のEni Spa Adr (E) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $55.71 | $52.37 | $3.34 | 2,822,618.0 | -1.03% |
| 2026-07 | $55.70 | $45.51 | $10.19 | 9,237,000.0 | +18.59% |
| 2026-06 | $55.30 | $45.70 | $9.60 | 9,689,982.0 | -10.16% |
| 2026-05 | $56.99 | $51.90 | $5.09 | 7,849,119.0 | -7.89% |
| 2026-04 | $58.00 | $50.73 | $7.27 | 13,069,824.0 | +0.04% |
| 2026-03 | $57.58 | $45.96 | $11.62 | 15,109,508.0 | +20.60% |
| 2026-02 | $46.95 | $40.43 | $6.52 | 6,851,317.0 | +14.71% |
| 2026-01 | $42.03 | $36.62 | $5.41 | 6,581,524.0 | +7.85% |
2025年のEni Spa Adr (E) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $38.27 | $36.50 | $1.77 | 3,765,570.0 | +1.87% |
| 2025-11 | $38.47 | $36.13 | $2.34 | 4,747,901.0 | +1.38% |
| 2025-10 | $37.25 | $34.03 | $3.22 | 6,146,674.0 | +5.61% |
| 2025-09 | $35.98 | $34.12 | $1.86 | 5,107,741.0 | -2.29% |
| 2025-08 | $35.94 | $33.86 | $2.08 | 4,509,112.0 | +5.08% |
| 2025-07 | $34.74 | $32.33 | $2.41 | 5,445,586.0 | +5.00% |
| 2025-06 | $33.12 | $29.97 | $3.15 | 7,096,097.0 | +9.68% |
| 2025-05 | $30.73 | $28.39 | $2.34 | 5,983,674.0 | +4.05% |
| 2025-04 | $31.26 | $24.65 | $6.61 | 10,179,088.0 | -8.15% |
| 2025-03 | $31.47 | $28.09 | $3.38 | 5,605,875.0 | +6.77% |
| 2025-02 | $29.95 | $27.71 | $2.24 | 4,464,929.0 | +2.91% |
| 2025-01 | $29.13 | $27.42 | $1.71 | 5,974,280.0 | +2.89% |
2024年のEni Spa Adr (E) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $28.70 | $26.12 | $2.58 | 7,094,495.0 | -3.48% |
| 2024-11 | $30.81 | $28.03 | $2.78 | 4,618,603.0 | -7.39% |
| 2024-10 | $31.93 | $30.11 | $1.82 | 6,530,451.0 | +0.40% |
| 2024-09 | $32.23 | $29.96 | $2.27 | 5,778,236.0 | -6.94% |
| 2024-08 | $33.12 | $30.21 | $2.90 | 4,407,542.0 | +1.62% |
| 2024-07 | $32.18 | $29.58 | $2.60 | 4,497,206.0 | +4.09% |
| 2024-06 | $31.75 | $28.82 | $2.93 | 11,583,062.0 | -2.35% |
| 2024-05 | $32.94 | $30.62 | $2.31 | 8,843,124.0 | -1.56% |
| 2024-04 | $33.78 | $31.64 | $2.14 | 4,912,145.0 | +0.98% |
| 2024-03 | $32.85 | $30.75 | $2.10 | 4,387,636.0 | +3.15% |
| 2024-02 | $32.22 | $30.37 | $1.85 | 5,800,810.0 | -3.76% |
| 2024-01 | $34.30 | $30.98 | $3.32 | 6,091,877.0 | -6.06% |
0.72%
0.69%
大文字化:
|
ボリューム (24 時間):