ストックスクリーナーアプリを入手
14.89
0.34%
0.05
Endesa S.A. ADR (ELEZY) 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 |
|---|---|---|---|---|---|
| 2025-05-16 | $14.89 | $14.66 | $0.23 | 8,617.0 | +0.34% |
| 2025-05-15 | $14.84 | $14.50 | $0.34 | 20,107.0 | +1.85% |
| 2025-05-14 | $14.57 | $14.09 | $0.48 | 9,408.0 | +4.00% |
| 2025-05-13 | $14.29 | $14.01 | $0.28 | 50,859.0 | -1.62% |
| 2025-05-12 | $14.24 | $13.90 | $0.34 | 12,545.0 | -2.17% |
| 2025-05-09 | $14.58 | $14.27 | $0.31 | 10,630.0 | +1.22% |
| 2025-05-08 | $14.75 | $14.04 | $0.71 | 32,965.0 | -7.94% |
| 2025-05-07 | $15.62 | $14.88 | $0.74 | 7,910.0 | +2.29% |
| 2025-05-06 | $15.37 | $14.90 | $0.47 | 11,050.0 | +2.07% |
| 2025-05-05 | $14.98 | $14.84 | $0.14 | 4,233.0 | +0.20% |
| 2025-05-02 | $15.12 | $14.72 | $0.40 | 3,906.0 | -0.47% |
| 2025-05-01 | $15.53 | $14.56 | $0.9686 | 5,985.0 | -0.33% |
| 2025-04-30 | $15.17 | $14.86 | $0.31 | 8,317.0 | +0.53% |
| 2025-04-29 | $15.22 | $14.67 | $0.552 | 3,532.0 | +1.70% |
| 2025-04-28 | $14.81 | $14.52 | $0.287 | 2,941.0 | -0.14% |
| 2025-04-25 | $14.83 | $14.42 | $0.41 | 10,125.0 | +2.15% |
| 2025-04-24 | $14.65 | $14.18 | $0.47 | 4,342.0 | +0.07% |
| 2025-04-23 | $14.70 | $14.15 | $0.55 | 19,019.0 | -2.83% |
| 2025-04-22 | $14.95 | $14.67 | $0.28 | 6,575.0 | +4.07% |
| 2025-04-21 | $14.85 | $14.13 | $0.72 | 7,606.0 | -0.35% |
Endesa S.A. ADR (ELEZY) 株の年ごとの株価履歴
この詳細な分析では、Endesa S.A. 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ELEZY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、Endesa S.A. 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Endesa S.A. ADR (ELEZY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $15.62 | $13.90 | $1.72 | 178,215.0 | -1.06% |
| 2025-04 | $15.22 | $12.50 | $2.72 | 238,807.0 | +12.31% |
| 2025-03 | $13.53 | $11.01 | $2.52 | 233,815.0 | +21.71% |
| 2025-02 | $11.65 | $10.97 | $0.6807 | 268,261.0 | +0.46% |
| 2025-01 | $11.31 | $10.38 | $0.93 | 510,716.0 | +1.60% |
2024年のEndesa S.A. ADR (ELEZY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $11.54 | $10.26 | $1.28 | 833,146.0 | -2.91% |
| 2024-11 | $11.06 | $10.12 | $0.94 | 721,366.0 | +3.00% |
| 2024-10 | $11.00 | $10.13 | $0.8685 | 170,138.0 | -1.39% |
| 2024-09 | $11.11 | $10.52 | $0.59 | 158,520.0 | +1.50% |
| 2024-08 | $10.65 | $9.54 | $1.11 | 259,152.0 | +10.48% |
| 2024-07 | $10.00 | $9.32 | $0.6784 | 369,178.0 | +2.77% |
| 2024-06 | $10.37 | $9.28 | $1.09 | 527,828.0 | -6.01% |
| 2024-05 | $10.03 | $8.96 | $1.07 | 392,430.0 | +9.49% |
| 2024-04 | $9.44 | $8.95 | $0.49 | 1,349,405.0 | -0.84% |
| 2024-03 | $9.30 | $8.54 | $0.755 | 226,728.0 | +2.64% |
| 2024-02 | $9.99 | $8.65 | $1.34 | 327,650.0 | -10.40% |
| 2024-01 | $10.93 | $9.89 | $1.04 | 92,073.0 | -1.04% |
2023年のEndesa S.A. ADR (ELEZY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.96 | $10.10 | $0.86 | 154,592.0 | -3.28% |
| 2023-11 | $10.71 | $9.38 | $1.33 | 150,334.0 | +11.80% |
| 2023-10 | $10.25 | $9.21 | $1.04 | 773,046.0 | -8.16% |
| 2023-09 | $10.79 | $9.99 | $0.797 | 358,953.0 | -1.64% |
| 2023-08 | $10.67 | $9.97 | $0.6975 | 310,747.0 | -4.44% |
| 2023-07 | $11.06 | $10.49 | $0.5725 | 113,315.0 | +0.46% |
| 2023-06 | $12.06 | $10.60 | $1.46 | 125,716.0 | -0.55% |
| 2023-05 | $11.29 | $10.45 | $0.84 | 112,311.0 | -2.52% |
| 2023-04 | $11.29 | $10.68 | $0.6126 | 74,954.0 | +3.14% |
| 2023-03 | $10.90 | $9.59 | $1.31 | 116,595.0 | +9.69% |
| 2023-02 | $10.17 | $9.62 | $0.55 | 49,563.0 | -0.63% |
| 2023-01 | $10.12 | $9.40 | $0.715 | 146,588.0 | +5.64% |
0.78%
2.48%
大文字化:
|
ボリューム (24 時間):