Stockscreener 앱 받기
33.46
0.33%
-0.11
Eni Spa Adr 주식 (EE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $33.46 | $33.46 | $0.00 | 2,145.0 | -0.33% |
| 2026-09-24 | $34.05 | $33.18 | $0.875 | 338,114.0 | -1.18% |
| 2026-09-23 | $34.59 | $33.88 | $0.71 | 307,150.0 | -1.42% |
| 2026-09-22 | $35.45 | $33.34 | $2.11 | 512,460.0 | +1.59% |
| 2026-09-21 | $35.92 | $33.28 | $2.64 | 1,062,825.0 | -5.83% |
| 2026-09-18 | $36.88 | $35.80 | $1.08 | 978,421.0 | -1.69% |
| 2026-09-17 | $38.04 | $36.54 | $1.50 | 527,336.0 | -2.84% |
| 2026-09-16 | $37.87 | $35.65 | $2.22 | 701,660.0 | +4.90% |
| 2026-09-15 | $38.22 | $35.90 | $2.32 | 520,766.0 | -4.84% |
| 2026-09-14 | $38.79 | $37.22 | $1.57 | 634,299.0 | -1.64% |
| 2026-09-11 | $39.62 | $38.00 | $1.62 | 357,538.0 | -0.52% |
| 2026-09-10 | $39.73 | $38.44 | $1.29 | 246,855.0 | -1.81% |
| 2026-09-09 | $40.06 | $38.80 | $1.26 | 369,075.0 | +0.05% |
| 2026-09-08 | $40.03 | $38.67 | $1.36 | 516,927.0 | -1.82% |
| 2026-09-04 | $40.48 | $39.40 | $1.08 | 306,995.0 | +0.83% |
| 2026-09-03 | $40.78 | $39.59 | $1.19 | 253,073.0 | -1.29% |
| 2026-09-02 | $40.45 | $38.30 | $2.15 | 327,005.0 | +3.10% |
| 2026-09-01 | $40.00 | $38.50 | $1.50 | 277,094.0 | -1.54% |
| 2026-08-31 | $39.89 | $38.60 | $1.29 | 345,689.0 | +2.75% |
| 2026-08-28 | $40.74 | $38.35 | $2.39 | 229,565.0 | -2.68% |
| 2026-08-27 | $39.85 | $38.74 | $1.11 | 245,381.0 | +1.07% |
| 2026-08-26 | $40.71 | $38.88 | $1.83 | 410,305.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $40.78 | $33.18 | $7.60 | 8,239,738.0 | -15.55% |
| 2026-08 | $40.77 | $34.81 | $5.96 | 7,997,054.0 | +0.99% |
| 2026-07 | $40.50 | $36.97 | $3.53 | 5,877,260.0 | +3.26% |
| 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% |
1.22%
자본화:
|
볼륨(24시간):