Stockscreener 앱 받기
1.26
0.00%
0.00
Brooge Energy Limited 주식 (BROG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $1.31 | $1.21 | $0.103 | 10,806.0 | -1.98% |
| 2025-04-03 | $1.27 | $1.20 | $0.07 | 31,920.0 | +4.13% |
| 2025-04-02 | $1.21 | $1.20 | $0.01 | 2,469.0 | -2.42% |
| 2025-04-01 | $1.29 | $1.21 | $0.0805 | 6,365.0 | -2.36% |
| 2025-03-31 | $1.30 | $1.22 | $0.0806 | 2,358.0 | -2.31% |
| 2025-03-28 | $1.31 | $1.22 | $0.0907 | 3,326.0 | -1.52% |
| 2025-03-27 | $1.32 | $1.27 | $0.05 | 1,808.0 | +0.00% |
| 2025-03-26 | $1.32 | $1.25 | $0.07 | 4,766.0 | +3.13% |
| 2025-03-25 | $1.28 | $1.15 | $0.13 | 7,887.0 | +4.07% |
| 2025-03-24 | $1.29 | $1.20 | $0.09 | 8,944.0 | -2.38% |
| 2025-03-21 | $1.26 | $1.20 | $0.06 | 3,131.0 | +5.00% |
| 2025-03-20 | $1.22 | $1.16 | $0.06 | 8,764.0 | +1.69% |
| 2025-03-19 | $1.19 | $1.12 | $0.07 | 15,623.0 | -0.84% |
| 2025-03-18 | $1.19 | $1.05 | $0.14 | 61,368.0 | +8.32% |
| 2025-03-17 | $1.33 | $1.04 | $0.2861 | 101,977.0 | -14.17% |
| 2025-03-14 | $1.32 | $1.27 | $0.05 | 15,415.0 | -2.29% |
| 2025-03-13 | $1.44 | $1.27 | $0.1717 | 48,975.0 | +5.65% |
| 2025-03-12 | $1.25 | $1.17 | $0.077 | 7,939.0 | +5.98% |
| 2025-03-11 | $1.26 | $1.17 | $0.09 | 7,189.0 | -5.65% |
| 2025-03-10 | $1.31 | $1.21 | $0.10 | 7,170.0 | +1.64% |
| 2025-03-07 | $1.31 | $1.18 | $0.126 | 7,968.0 | -4.69% |
| 2025-03-06 | $1.32 | $1.23 | $0.0968 | 39,560.0 | +5.79% |
| 2025-03-05 | $1.46 | $1.16 | $0.30 | 79,087.0 | +9.01% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $1.31 | $1.20 | $0.11 | 51,560.0 | -2.76% |
| 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% |
12.15%
자본화:
|
볼륨(24시간):