Stockscreener 앱 받기
15.36
0.39%
0.06
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 |
|---|---|---|---|---|---|
| 2025-09-30 | $15.45 | $15.20 | $0.25 | 9,822.0 | +0.39% |
| 2025-09-29 | $15.76 | $15.17 | $0.5899 | 12,295.0 | -1.29% |
| 2025-09-26 | $15.70 | $15.37 | $0.325 | 9,265.0 | +1.11% |
| 2025-09-25 | $16.00 | $15.23 | $0.77 | 77,093.0 | -0.13% |
| 2025-09-24 | $15.53 | $15.08 | $0.4534 | 22,233.0 | +1.05% |
| 2025-09-23 | $15.52 | $15.13 | $0.39 | 23,883.0 | -1.62% |
| 2025-09-22 | $15.63 | $15.02 | $0.61 | 79,320.0 | -1.34% |
| 2025-09-19 | $15.83 | $15.51 | $0.3207 | 49,782.0 | -1.32% |
| 2025-09-18 | $15.93 | $15.60 | $0.33 | 75,147.0 | -0.81% |
| 2025-09-17 | $16.12 | $15.92 | $0.2003 | 12,024.0 | -0.99% |
| 2025-09-16 | $16.27 | $15.94 | $0.3323 | 5,184.0 | -0.43% |
| 2025-09-15 | $16.33 | $16.07 | $0.26 | 16,933.0 | +0.25% |
| 2025-09-12 | $16.28 | $15.60 | $0.68 | 38,623.0 | -0.37% |
| 2025-09-11 | $16.45 | $16.11 | $0.34 | 19,837.0 | +0.81% |
| 2025-09-10 | $16.25 | $15.87 | $0.38 | 25,528.0 | -0.37% |
| 2025-09-09 | $16.42 | $15.89 | $0.53 | 19,515.0 | -0.55% |
| 2025-09-08 | $16.66 | $16.15 | $0.51 | 15,939.0 | +0.00% |
| 2025-09-05 | $16.30 | $15.99 | $0.31 | 23,922.0 | +2.26% |
| 2025-09-04 | $16.01 | $15.70 | $0.31 | 8,756.0 | +0.63% |
| 2025-09-03 | $16.00 | $15.56 | $0.445 | 14,192.0 | +0.96% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $16.66 | $15.00 | $1.66 | 638,841.0 | -5.94% |
| 2025-08 | $18.70 | $14.87 | $3.83 | 1,261,911.0 | +6.94% |
| 2025-07 | $15.98 | $14.25 | $1.73 | 530,671.0 | -1.61% |
| 2025-06 | $15.61 | $14.50 | $1.11 | 1,029,932.0 | -0.67% |
| 2025-05 | $17.11 | $14.53 | $2.58 | 780,595.0 | +7.17% |
| 2025-04 | $15.23 | $11.20 | $4.03 | 1,274,446.0 | +1.04% |
| 2025-03 | $16.20 | $13.26 | $2.94 | 2,037,088.0 | -1.84% |
| 2025-02 | $16.71 | $12.62 | $4.09 | 2,152,011.0 | +17.51% |
| 2025-01 | $13.15 | $10.98 | $2.17 | 489,115.0 | +14.56% |
Central And Eastern Europe Fund Inc 주식 (CEE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.50 | $11.06 | $1.44 | 382,253.0 | -5.13% |
| 2024-11 | $13.36 | $10.60 | $2.76 | 1,070,282.0 | +11.34% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):