ストックスクリーナーアプリを入手
2.81
0.09%
0.00
Enel Chile S A Adr (ENIC) 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 | $2.83 | $2.77 | $0.06 | 199,079.0 | +0.00% |
| 2024-11-20 | $2.81 | $2.76 | $0.05 | 242,501.0 | +0.36% |
| 2024-11-19 | $2.80 | $2.73 | $0.07 | 225,891.0 | +1.45% |
| 2024-11-18 | $2.79 | $2.70 | $0.09 | 515,073.0 | +1.85% |
| 2024-11-15 | $2.75 | $2.70 | $0.05 | 147,124.0 | -1.09% |
| 2024-11-14 | $2.74 | $2.69 | $0.045 | 169,397.0 | +0.74% |
| 2024-11-13 | $2.73 | $2.66 | $0.065 | 187,021.0 | +1.49% |
| 2024-11-12 | $2.70 | $2.64 | $0.06 | 268,887.0 | -0.74% |
| 2024-11-11 | $2.80 | $2.70 | $0.10 | 277,359.0 | -3.91% |
| 2024-11-08 | $2.82 | $2.76 | $0.0594 | 333,065.0 | -1.06% |
| 2024-11-07 | $2.85 | $2.80 | $0.055 | 515,162.0 | +2.16% |
| 2024-11-06 | $2.82 | $2.75 | $0.07 | 332,658.0 | +0.36% |
| 2024-11-05 | $2.79 | $2.76 | $0.035 | 243,694.0 | +0.00% |
| 2024-11-04 | $2.83 | $2.71 | $0.115 | 256,625.0 | +1.47% |
| 2024-11-01 | $2.75 | $2.70 | $0.0489 | 217,361.0 | -0.36% |
| 2024-10-31 | $2.76 | $2.70 | $0.06 | 162,504.0 | +0.74% |
| 2024-10-30 | $2.77 | $2.69 | $0.08 | 344,364.0 | -1.45% |
| 2024-10-29 | $2.83 | $2.74 | $0.09 | 163,568.0 | -2.13% |
| 2024-10-28 | $2.85 | $2.82 | $0.025 | 308,547.0 | +0.00% |
| 2024-10-25 | $2.84 | $2.80 | $0.04 | 231,668.0 | +0.00% |
| 2024-10-24 | $2.83 | $2.77 | $0.06 | 457,318.0 | +1.44% |
| 2024-10-23 | $2.81 | $2.74 | $0.07 | 428,501.0 | +0.72% |
| 2024-10-22 | $2.79 | $2.74 | $0.0501 | 236,336.0 | -0.36% |
Enel Chile S A Adr (ENIC) 株の年ごとの株価履歴
この詳細な分析では、Enel Chile 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ENIC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、Enel Chile 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。
2024年のEnel Chile S A Adr (ENIC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $2.85 | $2.64 | $0.215 | 4,130,897.0 | +2.55% |
| 2024-10 | $2.85 | $2.60 | $0.245 | 8,837,797.0 | -1.79% |
| 2024-09 | $2.84 | $2.51 | $0.33 | 11,630,045.0 | +1.82% |
| 2024-08 | $2.88 | $2.52 | $0.36 | 11,741,694.0 | -2.84% |
| 2024-07 | $2.99 | $2.70 | $0.29 | 7,536,343.0 | +0.71% |
| 2024-06 | $2.99 | $2.68 | $0.31 | 10,053,036.0 | -4.76% |
| 2024-05 | $3.24 | $2.87 | $0.37 | 7,826,687.0 | -0.34% |
| 2024-04 | $3.17 | $2.82 | $0.355 | 7,161,879.0 | -3.28% |
| 2024-03 | $3.15 | $2.82 | $0.33 | 11,065,908.0 | +1.67% |
| 2024-02 | $3.08 | $2.68 | $0.40 | 13,283,152.0 | +3.81% |
| 2024-01 | $3.28 | $2.79 | $0.495 | 15,881,171.0 | -10.80% |
2023年のEnel Chile S A Adr (ENIC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.53 | $3.15 | $0.375 | 16,157,370.0 | -0.31% |
| 2023-11 | $3.29 | $2.92 | $0.37 | 12,837,363.0 | +11.68% |
| 2023-10 | $3.01 | $2.71 | $0.30 | 21,839,723.0 | -1.69% |
| 2023-09 | $3.38 | $2.91 | $0.465 | 18,383,801.0 | -10.30% |
| 2023-08 | $3.45 | $3.10 | $0.35 | 25,949,945.0 | -3.23% |
| 2023-07 | $3.90 | $3.21 | $0.69 | 48,574,713.0 | +2.40% |
| 2023-06 | $3.48 | $2.80 | $0.68 | 30,447,556.0 | +18.93% |
| 2023-05 | $3.12 | $2.69 | $0.43 | 32,512,547.0 | -0.36% |
| 2023-04 | $2.88 | $2.44 | $0.435 | 12,066,021.0 | +4.07% |
| 2023-03 | $2.70 | $2.20 | $0.50 | 9,756,636.0 | +26.76% |
| 2023-02 | $2.35 | $2.12 | $0.23 | 5,565,674.0 | -5.75% |
| 2023-01 | $2.34 | $2.02 | $0.32 | 6,791,127.0 | +0.44% |
2022年のEnel Chile S A Adr (ENIC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.28 | $1.94 | $0.34 | 17,257,702.0 | +3.21% |
| 2022-11 | $2.22 | $1.67 | $0.55 | 10,872,624.0 | +28.99% |
| 2022-10 | $1.70 | $1.32 | $0.38 | 9,264,305.0 | +22.46% |
| 2022-09 | $1.95 | $1.31 | $0.64 | 11,881,302.0 | -16.36% |
| 2022-08 | $1.73 | $1.33 | $0.40 | 8,139,364.0 | +22.22% |
| 2022-07 | $1.49 | $0.981 | $0.504 | 8,496,372.0 | +21.62% |
| 2022-06 | $1.55 | $1.08 | $0.47 | 18,789,905.0 | -18.98% |
| 2022-05 | $1.46 | $1.24 | $0.2178 | 13,124,833.0 | +2.24% |
| 2022-04 | $1.63 | $1.32 | $0.31 | 10,718,273.0 | -15.19% |
| 2022-03 | $1.82 | $1.36 | $0.46 | 26,173,825.0 | -7.60% |
| 2022-02 | $2.05 | $1.61 | $0.44 | 15,399,822.0 | -15.35% |
| 2022-01 | $2.22 | $1.82 | $0.40 | 21,312,220.0 | +11.60% |
1.25%
大文字化:
|
ボリューム (24 時間):