Stockscreener 앱 받기
38.63
2.65%
-1.05
시간 외 거래:
38.63
Eni Spa Adr 주식 (EE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $40.50 | $38.56 | $1.94 | 191,282.0 | -2.65% |
| 2026-07-23 | $40.09 | $39.32 | $0.775 | 335,520.0 | +0.33% |
| 2026-07-22 | $40.00 | $39.19 | $0.8067 | 292,346.0 | +0.15% |
| 2026-07-21 | $40.11 | $38.61 | $1.50 | 249,192.0 | +1.49% |
| 2026-07-20 | $40.13 | $38.05 | $2.08 | 431,751.0 | -0.10% |
| 2026-07-17 | $39.99 | $38.92 | $1.07 | 341,658.0 | -1.32% |
| 2026-07-16 | $39.80 | $38.20 | $1.60 | 296,297.0 | +2.57% |
| 2026-07-15 | $39.06 | $38.10 | $0.96 | 218,806.0 | -0.65% |
| 2026-07-14 | $39.51 | $38.42 | $1.09 | 224,173.0 | -0.69% |
| 2026-07-13 | $39.69 | $38.96 | $0.73 | 219,174.0 | +0.00% |
| 2026-07-10 | $39.00 | $38.28 | $0.72 | 158,832.0 | +1.75% |
| 2026-07-09 | $39.34 | $38.27 | $1.07 | 207,461.0 | -3.13% |
| 2026-07-08 | $39.85 | $38.59 | $1.27 | 331,766.0 | +2.04% |
| 2026-07-07 | $39.43 | $37.89 | $1.54 | 244,493.0 | +0.15% |
| 2026-07-06 | $39.48 | $38.05 | $1.43 | 291,604.0 | +1.92% |
| 2026-07-02 | $38.66 | $37.37 | $1.30 | 286,952.0 | +0.03% |
| 2026-07-01 | $38.30 | $37.33 | $0.97 | 282,203.0 | -0.03% |
| 2026-06-30 | $38.43 | $37.04 | $1.39 | 465,901.0 | +2.56% |
| 2026-06-29 | $37.94 | $37.02 | $0.92 | 299,643.0 | -1.75% |
| 2026-06-26 | $38.44 | $37.14 | $1.30 | 1,018,958.0 | +0.80% |
| 2026-06-25 | $37.50 | $35.81 | $1.69 | 602,621.0 | +4.76% |
Eni Spa Adr 주식 (EE) 연도별 가격 이력
이 심층 분석에서는 Eni Spa Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EE 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 (EE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $40.50 | $37.33 | $3.17 | 4,794,792.0 | +1.68% |
| 2026-06 | $38.44 | $31.53 | $6.91 | 8,671,351.0 | +15.33% |
| 2026-05 | $36.99 | $30.82 | $6.17 | 7,795,286.0 | -5.62% |
| 2026-04 | $35.70 | $32.10 | $3.60 | 7,668,560.0 | +4.43% |
| 2026-03 | $43.17 | $32.60 | $10.57 | 13,054,056.0 | -16.97% |
| 2026-02 | $43.07 | $35.03 | $8.04 | 8,090,560.0 | +7.76% |
| 2026-01 | $37.58 | $27.65 | $9.93 | 8,155,716.0 | +33.16% |
Eni Spa Adr 주식 (EE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.33 | $25.66 | $3.66 | 6,343,330.0 | -0.28% |
| 2025-11 | $30.37 | $24.90 | $5.47 | 8,252,653.0 | +8.38% |
| 2025-10 | $28.97 | $24.86 | $4.11 | 11,612,948.0 | +2.86% |
| 2025-09 | $25.74 | $22.86 | $2.88 | 7,536,663.0 | +3.15% |
| 2025-08 | $25.83 | $21.29 | $4.54 | 10,862,371.0 | -4.83% |
| 2025-07 | $29.38 | $23.70 | $5.68 | 10,185,144.0 | -12.48% |
| 2025-06 | $32.19 | $28.33 | $3.86 | 8,460,657.0 | +4.23% |
| 2025-05 | $30.11 | $24.76 | $5.35 | 7,732,754.0 | +9.97% |
| 2025-04 | $27.41 | $23.25 | $4.16 | 16,281,915.0 | -10.81% |
| 2025-03 | $32.61 | $26.79 | $5.82 | 5,898,372.0 | -6.52% |
| 2025-02 | $31.47 | $26.66 | $4.81 | 3,782,766.0 | +2.71% |
| 2025-01 | $32.99 | $27.38 | $5.61 | 4,153,736.0 | -1.26% |
Eni Spa Adr 주식 (EE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.25 | $28.61 | $3.64 | 4,574,513.0 | -2.71% |
| 2024-11 | $31.89 | $23.50 | $8.39 | 5,786,577.0 | +29.69% |
| 2024-10 | $24.35 | $21.99 | $2.36 | 4,386,608.0 | +8.50% |
| 2024-09 | $22.39 | $17.70 | $4.69 | 4,657,166.0 | +20.74% |
| 2024-08 | $20.42 | $17.54 | $2.88 | 3,235,752.0 | -9.44% |
| 2024-07 | $20.66 | $17.63 | $3.03 | 4,440,794.0 | +9.16% |
| 2024-06 | $18.54 | $16.75 | $1.79 | 4,263,363.0 | +3.54% |
| 2024-05 | $19.75 | $16.70 | $3.05 | 4,370,473.0 | +5.63% |
| 2024-04 | $17.57 | $14.94 | $2.63 | 4,253,421.0 | +5.24% |
| 2024-03 | $17.02 | $14.88 | $2.14 | 4,413,485.0 | +2.04% |
| 2024-02 | $15.89 | $13.38 | $2.51 | 4,825,514.0 | +2.48% |
| 2024-01 | $16.30 | $13.67 | $2.63 | 4,336,487.0 | -0.91% |
1.48%
0.79%
자본화:
|
볼륨(24시간):