Stockscreener 앱 받기
34.18
1.98%
-0.69
Eni Spa Adr 주식 (E) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $34.56 | $34.12 | $0.44 | 314,445.0 | -1.98% |
| 2025-09-04 | $34.95 | $34.75 | $0.20 | 359,971.0 | +0.52% |
| 2025-09-03 | $35.14 | $34.68 | $0.46 | 332,037.0 | -2.20% |
| 2025-09-02 | $35.56 | $35.21 | $0.35 | 471,128.0 | -0.84% |
| 2025-08-29 | $35.85 | $35.63 | $0.22 | 185,663.0 | +0.22% |
| 2025-08-28 | $35.71 | $35.40 | $0.315 | 212,828.0 | +0.51% |
| 2025-08-27 | $35.64 | $35.24 | $0.3951 | 207,808.0 | +0.11% |
| 2025-08-26 | $35.58 | $35.38 | $0.20 | 175,588.0 | -0.20% |
| 2025-08-25 | $35.77 | $35.53 | $0.235 | 238,779.0 | -1.09% |
| 2025-08-22 | $35.94 | $35.37 | $0.57 | 268,358.0 | +1.35% |
| 2025-08-21 | $35.45 | $35.19 | $0.26 | 251,438.0 | +0.65% |
| 2025-08-20 | $35.36 | $35.11 | $0.2499 | 192,674.0 | +1.09% |
| 2025-08-19 | $35.09 | $34.79 | $0.30 | 186,089.0 | -0.29% |
| 2025-08-18 | $35.02 | $34.83 | $0.1922 | 212,743.0 | -0.77% |
| 2025-08-15 | $35.45 | $35.13 | $0.325 | 257,065.0 | +0.06% |
| 2025-08-14 | $35.20 | $34.80 | $0.40 | 182,742.0 | -0.03% |
| 2025-08-13 | $35.20 | $34.86 | $0.34 | 309,800.0 | +1.47% |
| 2025-08-12 | $34.95 | $34.58 | $0.365 | 255,622.0 | +0.99% |
| 2025-08-11 | $34.50 | $34.23 | $0.265 | 148,583.0 | -0.84% |
| 2025-08-08 | $34.78 | $34.51 | $0.27 | 174,929.0 | +0.55% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $35.56 | $34.12 | $1.44 | 1,792,026.0 | -4.45% |
| 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% |
Eni Spa Adr 주식 (E) 가격 이력 2023
| 월 | 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% |
0.45%
자본화:
|
볼륨(24시간):