Stockscreener 앱 받기
8.45
0.35%
-0.03
시간 외 거래:
8.45
European Equity Fund Inc 주식 (EEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.52 | $8.44 | $0.08 | 1,429.0 | -0.35% |
| 2024-11-15 | $8.52 | $8.46 | $0.06 | 60,058.0 | +0.12% |
| 2024-11-14 | $8.57 | $8.46 | $0.1094 | 14,872.0 | -0.35% |
| 2024-11-13 | $8.55 | $8.50 | $0.05 | 4,840.0 | -0.93% |
| 2024-11-12 | $8.75 | $8.58 | $0.17 | 1,256.0 | -1.49% |
| 2024-11-11 | $8.78 | $8.65 | $0.1258 | 6,150.0 | +0.94% |
| 2024-11-08 | $8.89 | $8.61 | $0.28 | 7,891.0 | -1.38% |
| 2024-11-07 | $8.77 | $8.61 | $0.156 | 11,120.0 | +0.69% |
| 2024-11-06 | $9.12 | $8.66 | $0.46 | 4,271.0 | -2.36% |
| 2024-11-05 | $8.90 | $8.75 | $0.15 | 2,312.0 | +0.34% |
| 2024-11-04 | $8.89 | $8.71 | $0.1844 | 4,796.0 | +0.34% |
| 2024-11-01 | $8.91 | $8.83 | $0.08 | 1,493.0 | +0.11% |
| 2024-10-31 | $8.87 | $8.73 | $0.14 | 875.0 | -0.11% |
| 2024-10-30 | $8.92 | $8.82 | $0.10 | 5,636.0 | +0.22% |
| 2024-10-29 | $8.87 | $8.74 | $0.1336 | 1,881.0 | -1.99% |
| 2024-10-28 | $9.00 | $8.79 | $0.21 | 4,958.0 | +1.12% |
| 2024-10-25 | $8.90 | $8.80 | $0.10 | 17,538.0 | +0.56% |
| 2024-10-24 | $8.85 | $8.85 | $0.00 | 302.0 | +0.57% |
| 2024-10-23 | $8.85 | $8.80 | $0.045 | 2,557.0 | -1.23% |
| 2024-10-22 | $8.95 | $8.90 | $0.05 | 4,015.0 | +0.00% |
| 2024-10-21 | $8.96 | $8.91 | $0.045 | 14,347.0 | -0.56% |
European Equity Fund Inc 주식 (EEA) 연도별 가격 이력
이 심층 분석에서는 European Equity Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EEA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 European Equity Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
European Equity Fund Inc 주식 (EEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.12 | $8.44 | $0.68 | 121,917.0 | -4.30% |
| 2024-10 | $9.27 | $8.73 | $0.535 | 220,837.0 | -5.86% |
| 2024-09 | $9.47 | $8.96 | $0.51 | 86,154.0 | +0.11% |
| 2024-08 | $9.44 | $8.51 | $0.93 | 199,967.0 | +2.85% |
| 2024-07 | $9.38 | $8.91 | $0.47 | 99,360.0 | +1.43% |
| 2024-06 | $9.27 | $8.90 | $0.37 | 150,328.0 | -0.42% |
| 2024-05 | $9.40 | $8.67 | $0.73 | 285,762.0 | +4.40% |
| 2024-04 | $8.98 | $8.44 | $0.5401 | 174,626.0 | -3.03% |
| 2024-03 | $9.08 | $8.74 | $0.34 | 155,828.0 | +3.01% |
| 2024-02 | $9.26 | $8.35 | $0.91 | 259,346.0 | +2.00% |
| 2024-01 | $8.97 | $8.24 | $0.73 | 140,326.0 | -1.62% |
European Equity Fund Inc 주식 (EEA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.85 | $8.19 | $0.664 | 147,843.0 | +1.89% |
| 2023-11 | $8.47 | $7.60 | $0.8699 | 88,310.0 | +11.02% |
| 2023-10 | $8.05 | $7.45 | $0.5967 | 93,456.0 | -4.15% |
| 2023-09 | $8.40 | $7.80 | $0.5997 | 93,996.0 | -4.45% |
| 2023-08 | $8.79 | $8.19 | $0.60 | 117,503.0 | -5.88% |
| 2023-07 | $8.93 | $8.33 | $0.5949 | 76,649.0 | +2.67% |
| 2023-06 | $8.62 | $8.21 | $0.41 | 177,160.0 | +3.99% |
| 2023-05 | $8.88 | $8.27 | $0.6099 | 80,790.0 | -3.95% |
| 2023-04 | $8.90 | $8.34 | $0.5613 | 186,909.0 | +2.06% |
| 2023-03 | $8.59 | $8.00 | $0.59 | 117,264.0 | +0.91% |
| 2023-02 | $8.71 | $8.22 | $0.49 | 112,109.0 | -2.71% |
| 2023-01 | $8.63 | $7.60 | $1.03 | 147,012.0 | +14.70% |
European Equity Fund Inc 주식 (EEA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.24 | $7.48 | $0.7637 | 180,463.0 | -4.09% |
| 2022-11 | $7.94 | $6.96 | $0.98 | 217,980.0 | +12.20% |
| 2022-10 | $7.06 | $6.06 | $1.00 | 310,107.0 | +12.24% |
| 2022-09 | $7.32 | $6.11 | $1.21 | 275,853.0 | -12.29% |
| 2022-08 | $7.87 | $7.04 | $0.8289 | 332,397.0 | -7.09% |
| 2022-07 | $7.62 | $6.90 | $0.72 | 162,077.0 | +6.72% |
| 2022-06 | $8.13 | $7.00 | $1.13 | 184,939.0 | -10.08% |
| 2022-05 | $8.73 | $7.00 | $1.73 | 330,862.0 | -6.04% |
| 2022-04 | $9.28 | $8.31 | $0.97 | 109,477.0 | -7.85% |
| 2022-03 | $9.28 | $8.15 | $1.13 | 378,539.0 | +3.62% |
| 2022-02 | $10.11 | $8.77 | $1.34 | 467,382.0 | -8.95% |
| 2022-01 | $10.92 | $9.37 | $1.55 | 354,162.0 | -6.28% |
0.40%
자본화:
|
볼륨(24시간):