Stockscreener 앱 받기
11.81
1.01%
-0.12
Central And Eastern Europe Fund Inc 주식 (CEE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $11.97 | $11.60 | $0.37 | 18,736.0 | -1.01% |
| 2024-11-26 | $12.18 | $11.83 | $0.3515 | 10,866.0 | -1.49% |
| 2024-11-25 | $12.51 | $12.06 | $0.45 | 21,440.0 | -0.90% |
| 2024-11-22 | $12.32 | $12.07 | $0.25 | 15,693.0 | +0.65% |
| 2024-11-21 | $12.18 | $11.93 | $0.25 | 3,262.0 | +1.17% |
| 2024-11-20 | $12.21 | $11.91 | $0.30 | 23,247.0 | -1.15% |
| 2024-11-19 | $12.31 | $11.50 | $0.81 | 42,207.0 | +2.45% |
| 2024-11-18 | $11.92 | $11.61 | $0.31 | 73,845.0 | +0.17% |
| 2024-11-15 | $12.22 | $11.73 | $0.485 | 59,451.0 | -4.29% |
| 2024-11-14 | $12.64 | $12.26 | $0.3846 | 25,092.0 | -1.71% |
| 2024-11-13 | $12.88 | $12.45 | $0.43 | 29,109.0 | -2.25% |
| 2024-11-12 | $13.05 | $12.75 | $0.30 | 7,851.0 | -1.42% |
| 2024-11-11 | $13.17 | $12.70 | $0.47 | 160,580.0 | -0.68% |
| 2024-11-08 | $13.36 | $12.01 | $1.35 | 268,357.0 | +9.68% |
| 2024-11-07 | $12.05 | $11.23 | $0.82 | 97,471.0 | +5.18% |
| 2024-11-06 | $11.74 | $11.15 | $0.595 | 141,409.0 | +3.64% |
| 2024-11-05 | $11.10 | $10.67 | $0.43 | 16,601.0 | +2.52% |
| 2024-11-04 | $10.91 | $10.60 | $0.31 | 19,396.0 | +0.09% |
| 2024-11-01 | $10.77 | $10.61 | $0.16 | 26,528.0 | +0.37% |
| 2024-10-31 | $10.71 | $10.62 | $0.09 | 14,442.0 | -0.09% |
| 2024-10-30 | $10.68 | $10.57 | $0.11 | 42,002.0 | +0.28% |
| 2024-10-29 | $10.72 | $10.57 | $0.15 | 25,644.0 | +0.38% |
Central And Eastern Europe Fund Inc 주식 (CEE) 연도별 가격 이력
이 심층 분석에서는 Central And Eastern Europe Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CEE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Central And Eastern Europe Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Central And Eastern Europe Fund Inc 주식 (CEE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.36 | $10.60 | $2.76 | 1,079,877.0 | +10.68% |
| 2024-10 | $10.82 | $10.14 | $0.6775 | 392,591.0 | -0.47% |
| 2024-09 | $10.85 | $10.22 | $0.6299 | 296,330.0 | +1.61% |
| 2024-08 | $10.89 | $9.82 | $1.07 | 297,413.0 | -1.03% |
| 2024-07 | $11.18 | $10.28 | $0.90 | 362,899.0 | +0.00% |
| 2024-06 | $10.88 | $9.97 | $0.905 | 218,875.0 | +1.07% |
| 2024-05 | $10.69 | $9.45 | $1.24 | 254,345.0 | +11.49% |
| 2024-04 | $10.02 | $9.37 | $0.65 | 430,148.0 | -0.63% |
| 2024-03 | $9.90 | $9.11 | $0.79 | 266,896.0 | -2.36% |
| 2024-02 | $9.94 | $9.52 | $0.4189 | 262,561.0 | -0.10% |
| 2024-01 | $9.97 | $9.52 | $0.448 | 602,242.0 | +0.10% |
Central And Eastern Europe Fund Inc 주식 (CEE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.97 | $8.96 | $1.01 | 572,878.0 | +8.57% |
| 2023-11 | $9.09 | $8.22 | $0.87 | 783,006.0 | +6.15% |
| 2023-10 | $8.70 | $7.98 | $0.72 | 534,301.0 | -1.63% |
| 2023-09 | $9.21 | $8.35 | $0.86 | 315,287.0 | -3.15% |
| 2023-08 | $9.49 | $8.72 | $0.77 | 311,852.0 | -5.63% |
| 2023-07 | $9.78 | $8.82 | $0.96 | 551,206.0 | +3.86% |
| 2023-06 | $10.32 | $8.12 | $2.20 | 269,640.0 | +10.89% |
| 2023-05 | $8.60 | $8.06 | $0.54 | 166,203.0 | +0.62% |
| 2023-04 | $8.70 | $7.81 | $0.89 | 136,669.0 | +0.52% |
| 2023-03 | $9.29 | $7.31 | $1.98 | 294,567.0 | -12.20% |
| 2023-02 | $9.85 | $8.80 | $1.05 | 318,576.0 | -5.64% |
| 2023-01 | $10.03 | $8.00 | $2.03 | 598,063.0 | +18.04% |
Central And Eastern Europe Fund Inc 주식 (CEE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.95 | $7.56 | $1.39 | 565,323.0 | +6.86% |
| 2022-11 | $8.21 | $6.68 | $1.53 | 1,180,727.0 | +9.65% |
| 2022-10 | $7.10 | $6.10 | $1.00 | 1,187,751.0 | +6.66% |
| 2022-09 | $8.49 | $6.34 | $2.15 | 649,864.0 | -20.74% |
| 2022-08 | $10.48 | $8.22 | $2.26 | 284,590.0 | -16.60% |
| 2022-07 | $10.50 | $9.74 | $0.76 | 308,292.0 | +0.40% |
| 2022-06 | $11.52 | $9.21 | $2.31 | 952,589.0 | -6.65% |
| 2022-05 | $11.30 | $9.39 | $1.91 | 602,840.0 | -6.49% |
| 2022-04 | $14.51 | $9.41 | $5.10 | 1,904,326.0 | -14.79% |
| 2022-03 | $14.15 | $7.15 | $7.00 | 4,809,519.0 | -10.42% |
| 2022-02 | $25.36 | $14.80 | $10.56 | 235,171.0 | -37.34% |
| 2022-01 | $26.81 | $20.69 | $6.12 | 172,654.0 | -9.61% |
0.85%
0.35%
자본화:
|
볼륨(24시간):