28.89
price down icon0.14%   -0.04
after-market 시간 외 거래: 28.90 0.010 +0.03%
loading

Eni Spa Adr 주식 (E) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $29.14 $28.86 $0.28 206,107.0 -0.14%
2024-11-20 $29.06 $28.79 $0.27 290,076.0 -0.48%
2024-11-19 $29.11 $28.79 $0.325 252,488.0 -2.84%
2024-11-18 $30.11 $29.77 $0.34 292,179.0 +0.77%
2024-11-15 $29.78 $29.53 $0.25 270,564.0 +0.68%
2024-11-14 $29.69 $29.46 $0.23 203,644.0 +1.20%
2024-11-13 $29.29 $28.74 $0.55 282,574.0 -0.78%
2024-11-12 $29.57 $29.13 $0.44 252,376.0 -1.87%
2024-11-11 $29.98 $29.79 $0.19 234,154.0 +0.03%
2024-11-08 $30.09 $29.73 $0.35 257,187.0 -2.06%
2024-11-07 $30.60 $30.36 $0.238 167,223.0 +1.60%
2024-11-06 $30.17 $29.65 $0.52 253,573.0 -2.21%
2024-11-05 $30.81 $30.56 $0.2507 172,607.0 +1.22%
2024-11-04 $30.71 $30.37 $0.34 206,338.0 +0.26%
2024-11-01 $30.73 $30.22 $0.5112 164,428.0 -0.43%
2024-10-31 $30.56 $30.22 $0.34 422,812.0 +0.53%
2024-10-30 $30.51 $30.27 $0.24 228,374.0 +0.46%
2024-10-29 $30.62 $30.11 $0.51 445,799.0 -1.02%
2024-10-28 $30.68 $30.34 $0.34 422,999.0 -1.81%
2024-10-25 $31.42 $31.00 $0.42 155,290.0 +0.32%
2024-10-24 $30.90 $30.55 $0.35 333,404.0 +1.28%
2024-10-23 $30.72 $30.36 $0.36 240,961.0 -0.91%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $30.81 $28.74 $2.07 3,711,625.0 -5.06%
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%

Eni Spa Adr 주식 (E) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $29.79 $27.32 $2.47 9,462,045.0 -3.21%
2022-11 $30.20 $26.30 $3.90 10,598,968.0 +12.41%
2022-10 $26.44 $21.89 $4.55 8,886,083.0 +24.60%
2022-09 $24.41 $20.38 $4.03 10,671,001.0 -10.50%
2022-08 $25.14 $22.95 $2.19 12,791,072.0 -1.67%
2022-07 $24.09 $20.88 $3.21 10,414,177.0 +0.88%
2022-06 $31.29 $23.39 $7.90 13,929,415.0 -21.42%
2022-05 $30.93 $27.42 $3.51 12,795,569.0 +8.95%
2022-04 $31.03 $27.06 $3.97 10,622,749.0 -4.92%
2022-03 $32.56 $27.61 $4.95 16,761,128.0 -5.55%
2022-02 $31.35 $29.37 $1.98 12,082,863.0 +3.37%
2022-01 $30.95 $28.05 $2.90 9,249,504.0 +8.35%
oil_gas_integrated IMO
$77.09
price up icon 1.57%
oil_gas_integrated SU
$41.13
price up icon 0.73%
$24.89
price up icon 1.38%
oil_gas_integrated BP
$29.52
price up icon 1.51%
oil_gas_integrated PBR
$14.15
price down icon 0.91%
자본화:     |  볼륨(24시간):