Stockscreener 앱 받기
10.33
0.16%
0.016
European Equity Fund Inc 주식 (EEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $10.34 | $10.26 | $0.0796 | 2,847.0 | +0.10% |
| 2025-07-24 | $10.51 | $10.28 | $0.235 | 58,450.0 | -1.25% |
| 2025-07-23 | $10.49 | $10.37 | $0.1221 | 7,470.0 | +1.75% |
| 2025-07-22 | $10.30 | $10.26 | $0.04 | 15,377.0 | -0.19% |
| 2025-07-21 | $10.35 | $10.24 | $0.11 | 61,780.0 | +0.69% |
| 2025-07-18 | $10.26 | $10.16 | $0.0999 | 10,970.0 | +0.49% |
| 2025-07-17 | $10.19 | $10.13 | $0.0567 | 19,189.0 | -0.68% |
| 2025-07-16 | $10.25 | $10.09 | $0.16 | 14,132.0 | +0.39% |
| 2025-07-15 | $10.35 | $10.19 | $0.161 | 11,035.0 | -0.49% |
| 2025-07-14 | $10.28 | $10.21 | $0.0743 | 52,161.0 | -0.44% |
| 2025-07-11 | $10.35 | $10.25 | $0.0971 | 29,730.0 | -0.82% |
| 2025-07-10 | $10.40 | $10.33 | $0.0634 | 6,902.0 | +0.10% |
| 2025-07-09 | $10.45 | $10.26 | $0.19 | 23,832.0 | +0.83% |
| 2025-07-08 | $10.29 | $10.14 | $0.15 | 18,237.0 | +0.93% |
| 2025-07-07 | $10.26 | $10.14 | $0.12 | 11,403.0 | -0.59% |
| 2025-07-03 | $10.27 | $10.18 | $0.09 | 5,434.0 | -0.19% |
| 2025-07-02 | $10.35 | $10.18 | $0.1707 | 10,070.0 | +0.49% |
| 2025-07-01 | $10.33 | $10.18 | $0.1499 | 20,384.0 | -0.20% |
| 2025-06-30 | $10.23 | $10.11 | $0.1211 | 2,693.0 | +1.29% |
| 2025-06-27 | $10.19 | $10.03 | $0.1596 | 54,918.0 | +0.10% |
| 2025-06-26 | $10.19 | $10.00 | $0.1869 | 15,026.0 | +0.90% |
| 2025-06-25 | $10.05 | $10.00 | $0.05 | 2,689.0 | -0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $10.51 | $10.09 | $0.42 | 379,403.0 | +0.88% |
| 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% |
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% |
0.18%
1.52%
자본화:
|
볼륨(24시간):