ストックスクリーナーアプリを入手
32.41
2.20%
-0.73
Eni Spa Adr (EE) 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 |
|---|---|---|---|---|---|
| 2026-10-15 | $33.15 | $31.75 | $1.40 | 250,166.0 | -2.20% |
| 2026-10-14 | $35.12 | $32.87 | $2.26 | 313,977.0 | -5.29% |
| 2026-10-13 | $35.78 | $34.61 | $1.17 | 324,294.0 | -1.52% |
| 2026-10-12 | $35.75 | $34.78 | $0.97 | 286,737.0 | +2.22% |
| 2026-10-09 | $34.87 | $34.05 | $0.8199 | 254,135.0 | +0.26% |
| 2026-10-08 | $35.20 | $33.99 | $1.21 | 295,201.0 | -0.97% |
| 2026-10-07 | $35.33 | $34.60 | $0.73 | 661,779.0 | +1.18% |
| 2026-10-06 | $34.65 | $33.82 | $0.83 | 294,686.0 | +1.38% |
| 2026-10-05 | $34.88 | $32.42 | $2.46 | 446,421.0 | +4.89% |
| 2026-10-02 | $33.22 | $32.01 | $1.21 | 339,708.0 | +1.34% |
| 2026-10-01 | $32.42 | $31.62 | $0.80 | 395,576.0 | -0.06% |
| 2026-09-30 | $33.10 | $32.04 | $1.06 | 308,250.0 | -0.19% |
| 2026-09-29 | $32.78 | $32.02 | $0.755 | 341,981.0 | -1.98% |
| 2026-09-28 | $33.27 | $32.69 | $0.585 | 253,526.0 | -0.76% |
| 2026-09-25 | $33.53 | $32.68 | $0.85 | 247,250.0 | -1.43% |
| 2026-09-24 | $34.05 | $33.18 | $0.875 | 338,114.0 | -1.18% |
| 2026-09-23 | $34.59 | $33.88 | $0.71 | 307,227.0 | -1.42% |
| 2026-09-22 | $35.45 | $33.34 | $2.11 | 512,463.0 | +1.59% |
| 2026-09-21 | $35.92 | $33.28 | $2.64 | 1,062,825.0 | -5.83% |
| 2026-09-18 | $36.88 | $35.80 | $1.08 | 978,421.0 | -1.69% |
| 2026-09-17 | $38.04 | $36.54 | $1.50 | 527,336.0 | -2.84% |
| 2026-09-16 | $37.87 | $35.65 | $2.22 | 701,660.0 | +4.90% |
| 2026-09-15 | $38.22 | $35.90 | $2.32 | 520,766.0 | -4.84% |
Eni Spa Adr (EE) 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EE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 (EE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $35.78 | $31.62 | $4.16 | 3,862,680.0 | +0.87% |
| 2026-09 | $40.78 | $32.02 | $8.75 | 9,388,680.0 | -18.90% |
| 2026-08 | $40.77 | $34.81 | $5.96 | 7,997,054.0 | +0.99% |
| 2026-07 | $40.50 | $36.97 | $3.53 | 5,877,260.0 | +3.26% |
| 2026-06 | $38.44 | $31.53 | $6.91 | 8,671,351.0 | +15.33% |
| 2026-05 | $36.99 | $30.82 | $6.17 | 7,795,286.0 | -5.62% |
| 2026-04 | $35.70 | $32.10 | $3.60 | 7,668,560.0 | +4.43% |
| 2026-03 | $43.17 | $32.60 | $10.57 | 13,054,056.0 | -16.97% |
| 2026-02 | $43.07 | $35.03 | $8.04 | 8,090,560.0 | +7.76% |
| 2026-01 | $37.58 | $27.65 | $9.93 | 8,155,716.0 | +33.16% |
2025年のEni Spa Adr (EE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $29.33 | $25.66 | $3.66 | 6,343,330.0 | -0.28% |
| 2025-11 | $30.37 | $24.90 | $5.47 | 8,252,653.0 | +8.38% |
| 2025-10 | $28.97 | $24.86 | $4.11 | 11,612,948.0 | +2.86% |
| 2025-09 | $25.74 | $22.86 | $2.88 | 7,536,663.0 | +3.15% |
| 2025-08 | $25.83 | $21.29 | $4.54 | 10,862,371.0 | -4.83% |
| 2025-07 | $29.38 | $23.70 | $5.68 | 10,185,144.0 | -12.48% |
| 2025-06 | $32.19 | $28.33 | $3.86 | 8,460,657.0 | +4.23% |
| 2025-05 | $30.11 | $24.76 | $5.35 | 7,732,754.0 | +9.97% |
| 2025-04 | $27.41 | $23.25 | $4.16 | 16,281,915.0 | -10.81% |
| 2025-03 | $32.61 | $26.79 | $5.82 | 5,898,372.0 | -6.52% |
| 2025-02 | $31.47 | $26.66 | $4.81 | 3,782,766.0 | +2.71% |
| 2025-01 | $32.99 | $27.38 | $5.61 | 4,153,736.0 | -1.26% |
2024年のEni Spa Adr (EE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $32.25 | $28.61 | $3.64 | 4,574,513.0 | -2.71% |
| 2024-11 | $31.89 | $23.50 | $8.39 | 5,786,577.0 | +29.69% |
| 2024-10 | $24.35 | $21.99 | $2.36 | 4,386,608.0 | +8.50% |
| 2024-09 | $22.39 | $17.70 | $4.69 | 4,657,166.0 | +20.74% |
| 2024-08 | $20.42 | $17.54 | $2.88 | 3,235,752.0 | -9.44% |
| 2024-07 | $20.66 | $17.63 | $3.03 | 4,440,794.0 | +9.16% |
| 2024-06 | $18.54 | $16.75 | $1.79 | 4,263,363.0 | +3.54% |
| 2024-05 | $19.75 | $16.70 | $3.05 | 4,370,473.0 | +5.63% |
| 2024-04 | $17.57 | $14.94 | $2.63 | 4,253,421.0 | +5.24% |
| 2024-03 | $17.02 | $14.88 | $2.14 | 4,413,485.0 | +2.04% |
| 2024-02 | $15.89 | $13.38 | $2.51 | 4,825,514.0 | +2.48% |
| 2024-01 | $16.30 | $13.67 | $2.63 | 4,336,487.0 | -0.91% |
0.77%
大文字化:
|
ボリューム (24 時間):