31.14
price down icon0.22%   -0.07
pre-market  시장 영업 전:  31.13   -0.01   -0.03%
loading

Eni Spa Adr 주식 (E) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-02 $31.16 $30.79 $0.37 196,317.0 -0.22%
2025-04-01 $31.26 $30.91 $0.35 179,288.0 +0.91%
2025-03-31 $30.99 $30.61 $0.38 199,462.0 -0.10%
2025-03-28 $31.09 $30.93 $0.165 181,672.0 -0.80%
2025-03-27 $31.30 $30.92 $0.38 117,689.0 +0.97%
2025-03-26 $31.22 $30.85 $0.37 610,745.0 +0.39%
2025-03-25 $31.01 $30.69 $0.32 142,900.0 -0.84%
2025-03-24 $31.16 $30.87 $0.29 240,847.0 -0.38%
2025-03-21 $31.33 $31.03 $0.30 219,358.0 -0.95%
2025-03-20 $31.47 $31.02 $0.45 161,366.0 +0.48%
2025-03-19 $31.38 $31.15 $0.23 302,499.0 +0.97%
2025-03-18 $31.08 $30.91 $0.17 183,386.0 +1.27%
2025-03-17 $30.74 $30.28 $0.46 271,701.0 +2.17%
2025-03-14 $29.99 $29.66 $0.3266 315,683.0 +1.35%
2025-03-13 $29.78 $29.50 $0.2799 249,296.0 -0.97%
2025-03-12 $29.88 $29.32 $0.56 263,309.0 +0.27%
2025-03-11 $30.11 $29.54 $0.5624 377,760.0 +0.51%
2025-03-10 $29.76 $29.34 $0.42 306,689.0 +0.65%
2025-03-07 $29.56 $29.23 $0.33 356,521.0 +2.94%
2025-03-06 $28.82 $28.44 $0.38 347,354.0 +0.46%
2025-03-05 $28.70 $28.24 $0.46 272,902.0 +1.32%
2025-03-04 $28.29 $28.09 $0.20 43,925.0 -1.54%

Eni Spa Adr 주식 (E) 연도별 가격 이력

이 심층 분석에서는 Eni Spa Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 E 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eni Spa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Eni Spa Adr 주식 (E) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $31.26 $30.79 $0.47 571,922.0 +0.68%
2025-03 $31.47 $28.09 $3.38 5,605,875.0 +6.77%
2025-02 $29.95 $27.71 $2.24 4,464,929.0 +2.91%
2025-01 $29.13 $27.42 $1.71 5,974,280.0 +2.89%

Eni Spa Adr 주식 (E) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $28.70 $26.12 $2.58 7,094,495.0 -3.48%
2024-11 $30.81 $28.03 $2.78 4,618,603.0 -7.39%
2024-10 $31.93 $30.11 $1.82 6,530,451.0 +0.40%
2024-09 $32.23 $29.96 $2.27 5,778,236.0 -6.94%
2024-08 $33.12 $30.21 $2.90 4,407,542.0 +1.62%
2024-07 $32.18 $29.58 $2.60 4,497,206.0 +4.09%
2024-06 $31.75 $28.82 $2.93 11,583,062.0 -2.35%
2024-05 $32.94 $30.62 $2.31 8,843,124.0 -1.56%
2024-04 $33.78 $31.64 $2.14 4,912,145.0 +0.98%
2024-03 $32.85 $30.75 $2.10 4,387,636.0 +3.15%
2024-02 $32.22 $30.37 $1.85 5,800,810.0 -3.76%
2024-01 $34.30 $30.98 $3.32 6,091,877.0 -6.06%

Eni Spa Adr 주식 (E) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $34.29 $31.71 $2.58 7,035,365.0 +2.63%
2023-11 $33.53 $31.48 $2.05 5,679,847.0 +1.78%
2023-10 $33.34 $30.10 $3.24 6,931,134.0 +2.01%
2023-09 $33.00 $31.34 $1.66 7,797,156.0 +3.10%
2023-08 $31.60 $29.45 $2.15 3,698,691.0 +1.01%
2023-07 $30.83 $28.19 $2.64 4,104,608.0 +6.46%
2023-06 $28.84 $26.92 $1.92 5,302,116.0 +8.40%
2023-05 $30.35 $26.50 $3.85 5,702,185.0 -12.29%
2023-04 $30.82 $29.04 $1.78 6,094,212.0 +8.14%
2023-03 $29.06 $25.10 $3.96 9,882,211.0 -1.27%
2023-02 $32.21 $27.79 $4.42 9,639,793.0 -8.22%
2023-01 $31.71 $28.50 $3.21 7,065,659.0 +7.82%
oil_gas_integrated SU
$39.13
price up icon 0.20%
oil_gas_integrated IMO
$73.53
price up icon 0.88%
$26.77
price down icon 0.56%
oil_gas_integrated BP
$33.81
price up icon 0.00%
oil_gas_integrated PBR
$14.39
price down icon 0.48%
자본화:     |  볼륨(24시간):