ストックスクリーナーアプリを入手
28.98
0.17%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $29.14 | $28.86 | $0.28 | 152,688.0 | +0.17% |
| 2024-11-20 | $29.06 | $28.79 | $0.27 | 290,076.0 | -0.48% |
| 2024-11-19 | $29.11 | $28.79 | $0.325 | 252,488.0 | -2.84% |
| 2024-11-18 | $30.11 | $29.77 | $0.34 | 292,179.0 | +0.77% |
| 2024-11-15 | $29.78 | $29.53 | $0.25 | 270,564.0 | +0.68% |
| 2024-11-14 | $29.69 | $29.46 | $0.23 | 203,644.0 | +1.20% |
| 2024-11-13 | $29.29 | $28.74 | $0.55 | 282,574.0 | -0.78% |
| 2024-11-12 | $29.57 | $29.13 | $0.44 | 252,376.0 | -1.87% |
| 2024-11-11 | $29.98 | $29.79 | $0.19 | 234,154.0 | +0.03% |
| 2024-11-08 | $30.09 | $29.73 | $0.35 | 257,187.0 | -2.06% |
| 2024-11-07 | $30.60 | $30.36 | $0.238 | 167,223.0 | +1.60% |
| 2024-11-06 | $30.17 | $29.65 | $0.52 | 253,573.0 | -2.21% |
| 2024-11-05 | $30.81 | $30.56 | $0.2507 | 172,607.0 | +1.22% |
| 2024-11-04 | $30.71 | $30.37 | $0.34 | 206,338.0 | +0.26% |
| 2024-11-01 | $30.73 | $30.22 | $0.5112 | 164,428.0 | -0.43% |
| 2024-10-31 | $30.56 | $30.22 | $0.34 | 422,812.0 | +0.53% |
| 2024-10-30 | $30.51 | $30.27 | $0.24 | 228,374.0 | +0.46% |
| 2024-10-29 | $30.62 | $30.11 | $0.51 | 445,799.0 | -1.02% |
| 2024-10-28 | $30.68 | $30.34 | $0.34 | 422,999.0 | -1.81% |
| 2024-10-25 | $31.42 | $31.00 | $0.42 | 155,290.0 | +0.32% |
| 2024-10-24 | $30.90 | $30.55 | $0.35 | 333,404.0 | +1.28% |
| 2024-10-23 | $30.72 | $30.36 | $0.36 | 240,961.0 | -0.91% |
| 2024-10-22 | $30.90 | $30.70 | $0.20 | 119,663.0 | +0.00% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $30.81 | $28.74 | $2.07 | 3,452,099.0 | -4.77% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $29.79 | $27.32 | $2.47 | 9,462,045.0 | -3.21% |
| 2022-11 | $30.20 | $26.30 | $3.90 | 10,598,968.0 | +12.41% |
| 2022-10 | $26.44 | $21.89 | $4.55 | 8,886,083.0 | +24.60% |
| 2022-09 | $24.41 | $20.38 | $4.03 | 10,671,001.0 | -10.50% |
| 2022-08 | $25.14 | $22.95 | $2.19 | 12,791,072.0 | -1.67% |
| 2022-07 | $24.09 | $20.88 | $3.21 | 10,414,177.0 | +0.88% |
| 2022-06 | $31.29 | $23.39 | $7.90 | 13,929,415.0 | -21.42% |
| 2022-05 | $30.93 | $27.42 | $3.51 | 12,795,569.0 | +8.95% |
| 2022-04 | $31.03 | $27.06 | $3.97 | 10,622,749.0 | -4.92% |
| 2022-03 | $32.56 | $27.61 | $4.95 | 16,761,128.0 | -5.55% |
| 2022-02 | $31.35 | $29.37 | $1.98 | 12,082,863.0 | +3.37% |
| 2022-01 | $30.95 | $28.05 | $2.90 | 9,249,504.0 | +8.35% |
1.05%
0.46%
大文字化:
|
ボリューム (24 時間):