Stockscreener 앱 받기
1.28
0.79%
0.01
시간 외 거래:
1.26
-0.02
-1.56%
Brooge Energy Limited 주식 (BROG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $1.28 | $1.22 | $0.0598 | 8,942.0 | +0.79% |
| 2025-05-05 | $1.27 | $1.15 | $0.12 | 2,477.0 | +1.60% |
| 2025-05-02 | $1.27 | $1.23 | $0.04 | 14,410.0 | -0.71% |
| 2025-05-01 | $1.26 | $1.21 | $0.0476 | 3,631.0 | +1.89% |
| 2025-04-30 | $1.28 | $1.24 | $0.0444 | 1,569.0 | +2.97% |
| 2025-04-29 | $1.24 | $1.19 | $0.048 | 1,198.0 | -1.54% |
| 2025-04-28 | $1.24 | $1.18 | $0.0637 | 8,393.0 | -2.50% |
| 2025-04-25 | $1.25 | $1.17 | $0.079 | 6,214.0 | +2.04% |
| 2025-04-24 | $1.26 | $1.23 | $0.035 | 418.0 | -4.67% |
| 2025-04-23 | $1.31 | $1.18 | $0.1269 | 6,513.0 | +3.63% |
| 2025-04-22 | $1.24 | $1.17 | $0.0728 | 2,729.0 | -2.36% |
| 2025-04-21 | $1.27 | $1.20 | $0.07 | 11,480.0 | +4.10% |
| 2025-04-17 | $1.22 | $1.15 | $0.07 | 3,493.0 | +5.79% |
| 2025-04-16 | $1.22 | $1.15 | $0.066 | 23,409.0 | -4.69% |
| 2025-04-15 | $1.21 | $1.18 | $0.034 | 4,345.0 | +0.83% |
| 2025-04-14 | $1.20 | $1.16 | $0.0395 | 1,091.0 | +0.00% |
| 2025-04-11 | $1.22 | $1.14 | $0.0795 | 3,172.0 | +3.45% |
| 2025-04-10 | $1.19 | $1.13 | $0.06 | 1,122.0 | -0.87% |
| 2025-04-09 | $1.19 | $1.06 | $0.13 | 12,742.0 | +0.31% |
| 2025-04-08 | $1.24 | $1.10 | $0.1315 | 11,078.0 | +2.30% |
Brooge Energy Limited 주식 (BROG) 연도별 가격 이력
이 심층 분석에서는 Brooge Energy Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BROG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brooge Energy Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brooge Energy Limited 주식 (BROG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.28 | $1.15 | $0.13 | 38,402.0 | +3.59% |
| 2025-04 | $1.31 | $1.03 | $0.28 | 159,746.0 | -2.71% |
| 2025-03 | $1.46 | $1.04 | $0.42 | 439,868.0 | +7.63% |
| 2025-02 | $1.48 | $0.9522 | $0.5278 | 394,299.0 | +14.56% |
| 2025-01 | $1.60 | $0.9499 | $0.6477 | 2,190,179.0 | -34.39% |
Brooge Energy Limited 주식 (BROG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.98 | $1.17 | $0.81 | 345,228.0 | +10.61% |
| 2024-11 | $1.92 | $1.15 | $0.769 | 379,910.0 | -24.57% |
| 2024-10 | $2.14 | $1.37 | $0.77 | 706,273.0 | +25.90% |
| 2024-09 | $1.79 | $0.9646 | $0.8254 | 1,119,178.0 | +29.30% |
| 2024-08 | $1.08 | $0.81 | $0.27 | 409,784.0 | +20.79% |
| 2024-07 | $1.03 | $0.832 | $0.1989 | 660,793.0 | -3.15% |
| 2024-06 | $1.08 | $0.80 | $0.28 | 1,218,729.0 | -0.18% |
| 2024-05 | $1.15 | $0.902 | $0.248 | 1,778,042.0 | -14.76% |
| 2024-04 | $6.66 | $1.02 | $5.64 | 44,224,697.0 | -50.46% |
| 2024-03 | $2.69 | $2.08 | $0.61 | 39,449.0 | -18.96% |
| 2024-02 | $3.15 | $1.67 | $1.48 | 245,311.0 | +46.20% |
| 2024-01 | $4.50 | $1.59 | $2.91 | 611,501.0 | -50.00% |
Brooge Energy Limited 주식 (BROG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.92 | $2.71 | $2.21 | 327,988.0 | -19.12% |
| 2023-11 | $5.28 | $4.55 | $0.73 | 96,151.0 | -8.08% |
| 2023-10 | $6.24 | $4.70 | $1.54 | 456,674.0 | -11.07% |
| 2023-09 | $5.65 | $4.92 | $0.73 | 218,371.0 | +12.45% |
| 2023-08 | $5.04 | $4.34 | $0.70 | 73,137.0 | +11.24% |
| 2023-07 | $4.81 | $4.34 | $0.4687 | 62,157.0 | -7.48% |
| 2023-06 | $5.32 | $4.78 | $0.538 | 81,936.0 | -1.84% |
| 2023-05 | $6.14 | $4.90 | $1.24 | 32,504.0 | -2.97% |
| 2023-04 | $6.24 | $4.77 | $1.47 | 37,154.0 | -12.93% |
| 2023-03 | $5.89 | $5.37 | $0.52 | 29,973.0 | +3.94% |
| 2023-02 | $6.30 | $5.49 | $0.81 | 6,307.0 | +0.00% |
| 2023-01 | $6.45 | $5.25 | $1.20 | 24,404.0 | +4.30% |
0.59%
자본화:
|
볼륨(24시간):