ストックスクリーナーアプリを入手
37.21
2.26%
-0.86
アフターアワーズ：
37.19
-0.02
-0.05%
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $37.61 | $37.13 | $0.48 | 228,802.0 | -2.26% |
| 2025-12-04 | $38.15 | $37.98 | $0.1699 | 119,774.0 | -0.52% |
| 2025-12-03 | $38.27 | $37.91 | $0.36 | 193,800.0 | +1.81% |
| 2025-12-02 | $37.71 | $37.38 | $0.33 | 245,137.0 | +0.05% |
| 2025-12-01 | $37.65 | $37.36 | $0.29 | 284,522.0 | +0.40% |
| 2025-11-28 | $37.42 | $37.11 | $0.31 | 128,437.0 | +0.84% |
| 2025-11-26 | $37.26 | $36.76 | $0.4999 | 280,643.0 | +1.59% |
| 2025-11-25 | $36.69 | $36.13 | $0.56 | 364,834.0 | -1.14% |
| 2025-11-24 | $36.98 | $36.69 | $0.29 | 248,474.0 | -0.94% |
| 2025-11-21 | $37.31 | $36.85 | $0.458 | 314,501.0 | -0.08% |
| 2025-11-20 | $37.82 | $37.12 | $0.70 | 342,078.0 | -0.48% |
| 2025-11-19 | $37.62 | $37.25 | $0.3699 | 240,456.0 | -1.26% |
| 2025-11-18 | $38.14 | $37.62 | $0.52 | 217,960.0 | -0.55% |
| 2025-11-17 | $38.47 | $38.07 | $0.3999 | 336,518.0 | -0.05% |
| 2025-11-14 | $38.30 | $37.99 | $0.3139 | 203,359.0 | +0.37% |
| 2025-11-13 | $38.33 | $37.97 | $0.36 | 140,806.0 | +0.21% |
| 2025-11-12 | $38.20 | $37.93 | $0.2675 | 157,382.0 | -0.50% |
| 2025-11-11 | $38.26 | $37.84 | $0.42 | 213,667.0 | +1.49% |
| 2025-11-10 | $38.44 | $36.98 | $1.46 | 260,949.0 | +1.54% |
| 2025-11-07 | $37.06 | $36.62 | $0.44 | 192,359.0 | +0.65% |
| 2025-11-06 | $36.85 | $36.56 | $0.29 | 212,669.0 | +0.88% |
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。
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 | $37.13 | $1.14 | 1,300,837.0 | -0.56% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $34.29 | $31.71 | $2.58 | 7,035,365.0 | +2.63% |
| 2023-11 | $33.53 | $31.48 | $2.05 | 5,679,847.0 | +1.78% |
| 2023-10 | $33.34 | $30.10 | $3.24 | 6,931,134.0 | +2.01% |
| 2023-09 | $33.00 | $31.34 | $1.66 | 7,797,156.0 | +3.10% |
| 2023-08 | $31.60 | $29.45 | $2.15 | 3,698,691.0 | +1.01% |
| 2023-07 | $30.83 | $28.19 | $2.64 | 4,104,608.0 | +6.46% |
| 2023-06 | $28.84 | $26.92 | $1.92 | 5,302,116.0 | +8.40% |
| 2023-05 | $30.35 | $26.50 | $3.85 | 5,702,185.0 | -12.29% |
| 2023-04 | $30.82 | $29.04 | $1.78 | 6,094,212.0 | +8.14% |
| 2023-03 | $29.06 | $25.10 | $3.96 | 9,882,211.0 | -1.27% |
| 2023-02 | $32.21 | $27.79 | $4.42 | 9,639,793.0 | -8.22% |
| 2023-01 | $31.71 | $28.50 | $3.21 | 7,065,659.0 | +7.82% |
1.16%
大文字化:
|
ボリューム (24 時間):