Stockscreener 앱 받기
1.26
5.97%
-0.08
시간 외 거래:
1.26
Brooge Energy Limited 주식 (BROG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.33 | $1.20 | $0.1291 | 7,511.0 | -5.97% |
| 2024-11-20 | $1.42 | $1.34 | $0.0797 | 8,314.0 | +0.75% |
| 2024-11-19 | $1.42 | $1.33 | $0.09 | 6,615.0 | -8.28% |
| 2024-11-18 | $1.47 | $1.36 | $0.108 | 7,993.0 | +2.84% |
| 2024-11-15 | $1.42 | $1.32 | $0.10 | 7,166.0 | +6.82% |
| 2024-11-14 | $1.40 | $1.32 | $0.08 | 4,705.0 | -4.35% |
| 2024-11-13 | $1.41 | $1.19 | $0.22 | 9,147.0 | +15.97% |
| 2024-11-12 | $1.50 | $1.15 | $0.349 | 66,117.0 | -16.78% |
| 2024-11-11 | $1.61 | $1.40 | $0.21 | 16,770.0 | -11.18% |
| 2024-11-08 | $1.64 | $1.59 | $0.045 | 17,605.0 | -3.01% |
| 2024-11-07 | $1.66 | $1.51 | $0.15 | 20,125.0 | +7.10% |
| 2024-11-06 | $1.65 | $1.51 | $0.14 | 15,295.0 | -3.73% |
| 2024-11-05 | $1.92 | $1.33 | $0.59 | 72,169.0 | -12.97% |
| 2024-11-04 | $1.90 | $1.79 | $0.11 | 48,317.0 | +5.71% |
| 2024-11-01 | $1.82 | $1.74 | $0.085 | 4,121.0 | +0.00% |
| 2024-10-31 | $1.85 | $1.70 | $0.15 | 9,805.0 | -2.78% |
| 2024-10-30 | $1.96 | $1.80 | $0.16 | 8,467.0 | +0.00% |
| 2024-10-29 | $1.88 | $1.78 | $0.0989 | 8,950.0 | -5.26% |
| 2024-10-28 | $1.96 | $1.72 | $0.2399 | 25,821.0 | +1.60% |
| 2024-10-25 | $2.00 | $1.74 | $0.2599 | 32,365.0 | +10.00% |
| 2024-10-24 | $1.84 | $1.66 | $0.1799 | 16,571.0 | -0.58% |
| 2024-10-23 | $1.92 | $1.55 | $0.3699 | 38,262.0 | -7.57% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.92 | $1.15 | $0.769 | 319,481.0 | -28.00% |
| 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% |
2.39%
자본화:
|
볼륨(24시간):