ストックスクリーナーアプリを入手
3.85
1.32%
0.05
アフターアワーズ：
3.85
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 |
|---|---|---|---|---|---|
| 2025-11-28 | $3.88 | $3.81 | $0.065 | 189,673.0 | +1.32% |
| 2025-11-26 | $3.83 | $3.78 | $0.055 | 279,445.0 | +0.80% |
| 2025-11-25 | $3.79 | $3.71 | $0.08 | 462,375.0 | +0.80% |
| 2025-11-24 | $3.77 | $3.70 | $0.07 | 947,373.0 | +0.81% |
| 2025-11-21 | $3.74 | $3.64 | $0.10 | 401,832.0 | +0.00% |
| 2025-11-20 | $3.85 | $3.71 | $0.135 | 350,186.0 | -2.62% |
| 2025-11-19 | $3.90 | $3.77 | $0.13 | 413,769.0 | -1.04% |
| 2025-11-18 | $3.87 | $3.78 | $0.09 | 679,242.0 | -0.26% |
| 2025-11-17 | $3.90 | $3.83 | $0.07 | 380,005.0 | +1.85% |
| 2025-11-14 | $3.87 | $3.79 | $0.08 | 404,558.0 | -2.82% |
| 2025-11-13 | $3.94 | $3.86 | $0.08 | 215,693.0 | -0.51% |
| 2025-11-12 | $4.00 | $3.91 | $0.095 | 847,892.0 | +1.03% |
| 2025-11-11 | $3.90 | $3.78 | $0.125 | 458,079.0 | +2.11% |
| 2025-11-10 | $3.89 | $3.77 | $0.125 | 641,567.0 | -1.04% |
| 2025-11-07 | $3.84 | $3.74 | $0.10 | 260,664.0 | +2.67% |
| 2025-11-06 | $3.81 | $3.71 | $0.105 | 725,985.0 | -0.80% |
| 2025-11-05 | $3.78 | $3.70 | $0.08 | 386,002.0 | +2.17% |
| 2025-11-04 | $3.86 | $3.69 | $0.175 | 700,966.0 | -5.63% |
| 2025-11-03 | $3.93 | $3.82 | $0.11 | 672,662.0 | +1.56% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $4.00 | $3.64 | $0.365 | 9,607,641.0 | +0.00% |
| 2025-10 | $3.96 | $3.62 | $0.34 | 9,646,998.0 | -1.03% |
| 2025-09 | $3.93 | $3.44 | $0.4948 | 11,347,074.0 | +11.46% |
| 2025-08 | $3.53 | $3.13 | $0.3952 | 10,223,961.0 | +9.75% |
| 2025-07 | $3.67 | $3.10 | $0.575 | 14,987,553.0 | -12.40% |
| 2025-06 | $3.72 | $3.47 | $0.2521 | 25,188,079.0 | +2.25% |
| 2025-05 | $4.05 | $3.48 | $0.57 | 27,299,611.0 | +1.43% |
| 2025-04 | $3.59 | $2.85 | $0.738 | 15,988,505.0 | +7.03% |
| 2025-03 | $3.48 | $3.24 | $0.24 | 16,795,162.0 | +0.62% |
| 2025-02 | $3.50 | $2.98 | $0.515 | 7,201,455.0 | +6.91% |
| 2025-01 | $3.10 | $2.82 | $0.285 | 11,305,110.0 | +5.56% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $2.98 | $2.68 | $0.305 | 8,604,579.0 | +4.78% |
| 2024-11 | $2.85 | $2.62 | $0.235 | 6,095,926.0 | -0.73% |
| 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% |
0.32%
大文字化:
|
ボリューム (24 時間):