Stockscreener 앱 받기
1.38
1.89%
0.0256
Brooge Energy Limited 주식 (BROG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.51 | $1.32 | $0.19 | 12,109.0 | +1.89% |
| 2024-12-19 | $1.42 | $1.26 | $0.16 | 17,817.0 | -2.34% |
| 2024-12-18 | $1.56 | $1.34 | $0.22 | 6,548.0 | -12.50% |
| 2024-12-17 | $1.68 | $1.56 | $0.1229 | 10,884.0 | +1.60% |
| 2024-12-16 | $1.73 | $1.41 | $0.32 | 17,960.0 | -6.87% |
| 2024-12-13 | $1.98 | $1.63 | $0.35 | 23,606.0 | -6.42% |
| 2024-12-12 | $1.90 | $1.56 | $0.34 | 63,570.0 | +11.87% |
| 2024-12-11 | $1.67 | $1.47 | $0.20 | 62,143.0 | +19.40% |
| 2024-12-10 | $1.35 | $1.28 | $0.07 | 4,281.0 | +3.05% |
| 2024-12-09 | $1.38 | $1.30 | $0.08 | 3,620.0 | +0.03% |
| 2024-12-06 | $1.37 | $1.28 | $0.085 | 18,569.0 | +4.00% |
| 2024-12-05 | $1.38 | $1.24 | $0.1378 | 2,050.0 | -4.58% |
| 2024-12-04 | $1.31 | $1.30 | $0.01 | 11,156.0 | +2.34% |
| 2024-12-03 | $1.30 | $1.26 | $0.04 | 3,952.0 | +4.92% |
| 2024-12-02 | $1.41 | $1.17 | $0.24 | 19,750.0 | -7.58% |
| 2024-11-29 | $1.41 | $1.32 | $0.09 | 25,705.0 | -5.04% |
| 2024-11-27 | $1.39 | $1.30 | $0.09 | 20,484.0 | -1.42% |
| 2024-11-26 | $1.42 | $1.32 | $0.095 | 10,279.0 | +6.82% |
| 2024-11-25 | $1.33 | $1.29 | $0.0401 | 5,698.0 | +0.76% |
| 2024-11-22 | $1.31 | $1.22 | $0.09 | 5,774.0 | +3.97% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.98 | $1.17 | $0.81 | 290,124.0 | +4.55% |
| 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% |
Brooge Energy Limited 주식 (BROG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.85 | $5.05 | $0.8044 | 32,520.0 | +6.57% |
| 2022-11 | $8.30 | $4.90 | $3.40 | 104,345.0 | -39.66% |
| 2022-10 | $8.45 | $7.53 | $0.921 | 13,176.0 | +7.22% |
| 2022-09 | $9.00 | $0.00 | $9.00 | 15,752.0 | -0.64% |
| 2022-08 | $9.80 | $6.71 | $3.09 | 117,760.0 | +0.77% |
| 2022-07 | $8.04 | $7.25 | $0.79 | 14,796.0 | +3.33% |
| 2022-06 | $8.60 | $7.25 | $1.35 | 81,282.0 | +0.00% |
| 2022-05 | $8.50 | $7.25 | $1.25 | 50,341.0 | -6.60% |
| 2022-04 | $8.75 | $7.26 | $1.49 | 211,913.0 | -2.07% |
| 2022-03 | $8.79 | $7.38 | $1.41 | 88,827.0 | +3.93% |
| 2022-02 | $8.79 | $7.25 | $1.54 | 149,869.0 | -2.35% |
| 2022-01 | $9.95 | $7.42 | $2.53 | 255,588.0 | -12.17% |
2.47%
자본화:
|
볼륨(24시간):