Stockscreener 앱 받기
9.10
0.37%
-0.0337
European Equity Fund Inc 주식 (EEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $9.15 | $9.08 | $0.066 | 6,897.0 | -0.37% |
| 2025-04-02 | $9.14 | $9.11 | $0.04 | 3,062.0 | +0.32% |
| 2025-04-01 | $9.15 | $9.09 | $0.065 | 13,764.0 | +0.05% |
| 2025-03-31 | $9.17 | $9.06 | $0.114 | 11,856.0 | -0.98% |
| 2025-03-28 | $9.20 | $9.18 | $0.0181 | 1,620.0 | -0.38% |
| 2025-03-27 | $9.28 | $9.21 | $0.07 | 2,526.0 | +0.49% |
| 2025-03-26 | $9.25 | $9.14 | $0.11 | 48,701.0 | -1.08% |
| 2025-03-25 | $9.35 | $9.19 | $0.155 | 8,275.0 | +0.87% |
| 2025-03-24 | $9.34 | $9.16 | $0.18 | 62,914.0 | +0.16% |
| 2025-03-21 | $9.19 | $9.16 | $0.0232 | 524.0 | -0.70% |
| 2025-03-20 | $9.30 | $9.18 | $0.122 | 7,664.0 | -0.64% |
| 2025-03-19 | $9.42 | $9.25 | $0.17 | 15,542.0 | +0.32% |
| 2025-03-18 | $9.29 | $9.21 | $0.08 | 21,385.0 | +0.87% |
| 2025-03-17 | $9.29 | $9.08 | $0.21 | 29,929.0 | +1.10% |
| 2025-03-14 | $9.16 | $9.05 | $0.1078 | 41,582.0 | +0.78% |
| 2025-03-13 | $9.13 | $8.97 | $0.16 | 21,158.0 | -0.88% |
| 2025-03-12 | $9.20 | $9.03 | $0.17 | 57,686.0 | +0.11% |
| 2025-03-11 | $9.19 | $9.10 | $0.0949 | 21,668.0 | -0.33% |
| 2025-03-10 | $9.42 | $9.08 | $0.34 | 68,696.0 | -3.39% |
| 2025-03-07 | $9.48 | $9.37 | $0.1195 | 45,014.0 | +1.72% |
| 2025-03-06 | $9.36 | $9.20 | $0.16 | 85,845.0 | +0.17% |
| 2025-03-05 | $9.29 | $9.12 | $0.1684 | 38,796.0 | +1.36% |
| 2025-03-04 | $9.15 | $9.15 | $0.00 | 550.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $9.15 | $9.08 | $0.066 | 23,723.0 | -0.00% |
| 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% |
2.35%
자본화:
|
볼륨(24시간):