Stockscreener 앱 받기
54.87
2.35%
1.26
시간 외 거래:
54.77
-0.10
-0.18%
Eni Spa Adr 주식 (E) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $55.00 | $54.03 | $0.97 | 211,060.0 | +2.35% |
| 2026-08-07 | $53.85 | $53.44 | $0.41 | 191,939.0 | -1.22% |
| 2026-08-06 | $54.30 | $53.49 | $0.81 | 249,579.0 | +2.73% |
| 2026-08-05 | $54.34 | $52.37 | $1.97 | 669,756.0 | -1.22% |
| 2026-08-04 | $53.75 | $53.19 | $0.56 | 369,199.0 | -1.87% |
| 2026-08-03 | $54.62 | $54.00 | $0.62 | 365,555.0 | -1.93% |
| 2026-07-31 | $55.70 | $54.66 | $1.04 | 276,393.0 | +0.02% |
| 2026-07-30 | $55.57 | $54.41 | $1.16 | 1,340,013.0 | +3.25% |
| 2026-07-29 | $54.08 | $53.54 | $0.54 | 527,389.0 | +7.13% |
| 2026-07-28 | $51.04 | $49.99 | $1.05 | 274,846.0 | -0.79% |
| 2026-07-27 | $51.17 | $50.52 | $0.65 | 423,559.0 | -3.38% |
| 2026-07-24 | $52.60 | $51.89 | $0.71 | 529,848.0 | +0.79% |
| 2026-07-23 | $52.36 | $51.84 | $0.52 | 335,596.0 | +1.78% |
| 2026-07-22 | $51.14 | $50.69 | $0.45 | 263,636.0 | +1.77% |
| 2026-07-21 | $50.19 | $49.75 | $0.44 | 267,820.0 | +1.35% |
| 2026-07-20 | $49.77 | $48.93 | $0.84 | 337,736.0 | -0.50% |
| 2026-07-17 | $49.77 | $49.30 | $0.465 | 313,126.0 | +3.60% |
| 2026-07-16 | $48.49 | $48.01 | $0.48 | 353,772.0 | -1.88% |
| 2026-07-15 | $49.31 | $48.50 | $0.81 | 242,373.0 | -1.19% |
| 2026-07-14 | $50.20 | $49.38 | $0.82 | 335,158.0 | +0.22% |
| 2026-07-13 | $49.60 | $48.50 | $1.10 | 300,363.0 | +3.60% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $55.00 | $52.37 | $2.63 | 2,268,148.0 | -1.26% |
| 2026-07 | $55.70 | $45.51 | $10.19 | 9,237,000.0 | +18.59% |
| 2026-06 | $55.30 | $45.70 | $9.60 | 9,689,982.0 | -10.16% |
| 2026-05 | $56.99 | $51.90 | $5.09 | 7,849,119.0 | -7.89% |
| 2026-04 | $58.00 | $50.73 | $7.27 | 13,069,824.0 | +0.04% |
| 2026-03 | $57.58 | $45.96 | $11.62 | 15,109,508.0 | +20.60% |
| 2026-02 | $46.95 | $40.43 | $6.52 | 6,851,317.0 | +14.71% |
| 2026-01 | $42.03 | $36.62 | $5.41 | 6,581,524.0 | +7.85% |
Eni Spa Adr 주식 (E) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.27 | $36.50 | $1.77 | 3,765,570.0 | +1.87% |
| 2025-11 | $38.47 | $36.13 | $2.34 | 4,747,901.0 | +1.38% |
| 2025-10 | $37.25 | $34.03 | $3.22 | 6,146,674.0 | +5.61% |
| 2025-09 | $35.98 | $34.12 | $1.86 | 5,107,741.0 | -2.29% |
| 2025-08 | $35.94 | $33.86 | $2.08 | 4,509,112.0 | +5.08% |
| 2025-07 | $34.74 | $32.33 | $2.41 | 5,445,586.0 | +5.00% |
| 2025-06 | $33.12 | $29.97 | $3.15 | 7,096,097.0 | +9.68% |
| 2025-05 | $30.73 | $28.39 | $2.34 | 5,983,674.0 | +4.05% |
| 2025-04 | $31.26 | $24.65 | $6.61 | 10,179,088.0 | -8.15% |
| 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
| 월 | 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% |
4.38%
자본화:
|
볼륨(24시간):