Stockscreener 앱 받기
11.25
0.09%
-0.010
European Equity Fund Inc 주식 (EEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $11.25 | $11.25 | $0.00 | 179.0 | -0.09% |
| 2026-08-13 | $11.27 | $11.26 | $0.010 | 798.0 | -0.02% |
| 2026-08-12 | $11.29 | $11.22 | $0.07 | 5,463.0 | -0.24% |
| 2026-08-11 | $11.34 | $11.16 | $0.18 | 2,767.0 | +0.53% |
| 2026-08-10 | $11.27 | $11.19 | $0.08 | 7,624.0 | +0.00% |
| 2026-08-07 | $11.25 | $10.80 | $0.4479 | 4,461.0 | +0.63% |
| 2026-08-06 | $11.23 | $11.11 | $0.12 | 16,847.0 | +0.09% |
| 2026-08-05 | $11.20 | $10.98 | $0.22 | 22,329.0 | -0.09% |
| 2026-08-04 | $11.16 | $10.95 | $0.21 | 17,196.0 | +0.72% |
| 2026-08-03 | $11.11 | $10.74 | $0.37 | 19,952.0 | +0.59% |
| 2026-07-31 | $11.23 | $10.94 | $0.2926 | 12,804.0 | -0.41% |
| 2026-07-30 | $11.06 | $10.89 | $0.165 | 18,045.0 | +2.50% |
| 2026-07-29 | $10.91 | $10.78 | $0.13 | 6,872.0 | -1.05% |
| 2026-07-28 | $11.22 | $10.78 | $0.4438 | 62,670.0 | +0.32% |
| 2026-07-27 | $11.00 | $10.87 | $0.13 | 5,309.0 | +0.28% |
| 2026-07-24 | $10.88 | $10.73 | $0.1443 | 20,687.0 | +1.03% |
| 2026-07-23 | $10.77 | $10.72 | $0.05 | 37,835.0 | -1.47% |
| 2026-07-22 | $10.99 | $10.79 | $0.20 | 17,874.0 | -0.37% |
| 2026-07-21 | $11.01 | $10.90 | $0.11 | 6,737.0 | +0.83% |
| 2026-07-20 | $10.88 | $10.83 | $0.05 | 2,728.0 | +0.09% |
| 2026-07-17 | $11.03 | $10.83 | $0.20 | 9,079.0 | -0.91% |
| 2026-07-16 | $10.96 | $10.80 | $0.16 | 16,695.0 | -0.55% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $11.34 | $10.74 | $0.60 | 97,795.0 | +2.13% |
| 2026-07 | $11.24 | $10.69 | $0.555 | 622,741.0 | +0.18% |
| 2026-06 | $11.12 | $10.46 | $0.66 | 1,010,407.0 | +2.47% |
| 2026-05 | $11.08 | $10.39 | $0.685 | 964,384.0 | +1.13% |
| 2026-04 | $11.10 | $9.80 | $1.30 | 1,128,854.0 | +7.28% |
| 2026-03 | $11.11 | $9.62 | $1.49 | 1,039,673.0 | -11.30% |
| 2026-02 | $11.23 | $10.72 | $0.51 | 598,195.0 | +1.83% |
| 2026-01 | $11.27 | $10.34 | $0.928 | 542,448.0 | +6.31% |
European Equity Fund Inc 주식 (EEA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.43 | $10.09 | $1.34 | 472,794.0 | -3.11% |
| 2025-11 | $11.07 | $10.17 | $0.90 | 464,019.0 | -1.85% |
| 2025-10 | $11.10 | $10.67 | $0.43 | 323,018.0 | -0.37% |
| 2025-09 | $10.89 | $10.42 | $0.469 | 148,730.0 | +2.36% |
| 2025-08 | $10.82 | $10.03 | $0.79 | 452,299.0 | +4.96% |
| 2025-07 | $10.51 | $10.09 | $0.42 | 464,432.0 | -1.37% |
| 2025-06 | $10.23 | $9.85 | $0.38 | 439,064.0 | +3.54% |
| 2025-05 | $9.98 | $9.45 | $0.5349 | 483,705.0 | +4.66% |
| 2025-04 | $9.52 | $8.11 | $1.41 | 486,974.0 | +3.74% |
| 2025-03 | $9.48 | $8.96 | $0.5245 | 616,412.0 | +1.56% |
| 2025-02 | $9.15 | $8.58 | $0.5697 | 287,541.0 | +2.99% |
| 2025-01 | $8.77 | $8.05 | $0.72 | 570,159.0 | +6.86% |
European Equity Fund Inc 주식 (EEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.86 | $8.11 | $0.7505 | 432,843.0 | -5.35% |
| 2024-11 | $9.12 | $8.27 | $0.855 | 174,052.0 | -2.60% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):