Stockscreener 앱 받기
11.95
0.25%
0.03
시간 외 거래:
12.01
0.06
+0.50%
Ellington Financial Inc 주식 (EFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $11.96 | $11.85 | $0.115 | 767,170.0 | +0.25% |
| 2024-11-04 | $12.05 | $11.91 | $0.14 | 816,013.0 | -0.25% |
| 2024-11-01 | $12.24 | $11.94 | $0.2994 | 1,039,995.0 | -1.16% |
| 2024-10-31 | $12.32 | $12.09 | $0.235 | 807,279.0 | -2.89% |
| 2024-10-30 | $12.60 | $12.45 | $0.15 | 699,465.0 | -0.40% |
| 2024-10-29 | $12.54 | $12.31 | $0.23 | 898,002.0 | -0.08% |
| 2024-10-28 | $12.61 | $12.50 | $0.105 | 686,670.0 | -0.48% |
| 2024-10-25 | $12.79 | $12.55 | $0.24 | 871,533.0 | -0.95% |
| 2024-10-24 | $12.70 | $12.57 | $0.13 | 626,694.0 | +0.71% |
| 2024-10-23 | $12.63 | $12.46 | $0.1698 | 621,896.0 | -0.08% |
| 2024-10-22 | $12.64 | $12.55 | $0.095 | 891,095.0 | -0.32% |
| 2024-10-21 | $12.86 | $12.63 | $0.2299 | 816,902.0 | -1.25% |
| 2024-10-18 | $12.81 | $12.71 | $0.10 | 638,424.0 | +0.55% |
| 2024-10-17 | $12.80 | $12.67 | $0.135 | 587,731.0 | -0.55% |
| 2024-10-16 | $12.82 | $12.64 | $0.18 | 687,993.0 | +1.83% |
| 2024-10-15 | $12.61 | $12.55 | $0.0603 | 647,538.0 | +0.48% |
| 2024-10-14 | $12.54 | $12.41 | $0.13 | 658,115.0 | +0.32% |
| 2024-10-11 | $12.50 | $12.44 | $0.059 | 475,206.0 | +0.32% |
| 2024-10-10 | $12.45 | $12.36 | $0.0936 | 633,349.0 | +0.16% |
| 2024-10-09 | $12.51 | $12.41 | $0.10 | 817,717.0 | -0.16% |
| 2024-10-08 | $12.46 | $12.37 | $0.09 | 682,962.0 | +0.57% |
Ellington Financial Inc 주식 (EFC) 연도별 가격 이력
이 심층 분석에서는 Ellington Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ellington Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ellington Financial Inc 주식 (EFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.24 | $11.85 | $0.3894 | 3,390,348.0 | -1.16% |
| 2024-10 | $12.94 | $12.09 | $0.855 | 17,097,103.0 | -6.21% |
| 2024-09 | $13.40 | $12.83 | $0.5733 | 17,139,327.0 | -1.98% |
| 2024-08 | $13.46 | $11.82 | $1.64 | 19,332,929.0 | +3.62% |
| 2024-07 | $13.18 | $11.76 | $1.42 | 23,598,642.0 | +5.05% |
| 2024-06 | $12.30 | $11.82 | $0.48 | 16,292,892.0 | -0.33% |
| 2024-05 | $12.25 | $11.43 | $0.82 | 17,198,688.0 | +5.94% |
| 2024-04 | $11.81 | $10.88 | $0.93 | 17,036,298.0 | -3.13% |
| 2024-03 | $11.92 | $11.02 | $0.90 | 19,275,967.0 | +4.24% |
| 2024-02 | $12.47 | $10.89 | $1.58 | 29,425,203.0 | -7.21% |
| 2024-01 | $13.04 | $12.09 | $0.946 | 23,920,589.0 | -3.93% |
Ellington Financial Inc 주식 (EFC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.20 | $12.59 | $0.605 | 35,773,069.0 | -2.23% |
| 2023-11 | $13.20 | $11.98 | $1.21 | 16,066,554.0 | +8.06% |
| 2023-10 | $12.87 | $11.75 | $1.12 | 19,075,105.0 | -3.53% |
| 2023-09 | $13.50 | $12.19 | $1.31 | 14,053,748.0 | -6.73% |
| 2023-08 | $13.60 | $12.68 | $0.92 | 14,553,174.0 | -1.11% |
| 2023-07 | $14.21 | $12.97 | $1.24 | 16,281,706.0 | -2.03% |
| 2023-06 | $13.90 | $12.43 | $1.47 | 17,278,487.0 | +10.05% |
| 2023-05 | $13.05 | $11.64 | $1.41 | 17,126,179.0 | -1.80% |
| 2023-04 | $12.79 | $11.78 | $1.01 | 11,818,082.0 | +4.59% |
| 2023-03 | $13.00 | $10.81 | $2.19 | 25,530,492.0 | -5.13% |
| 2023-02 | $14.42 | $12.73 | $1.68 | 16,236,538.0 | -6.26% |
| 2023-01 | $14.00 | $12.45 | $1.55 | 13,831,384.0 | +10.99% |
Ellington Financial Inc 주식 (EFC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.12 | $12.27 | $1.85 | 17,289,398.0 | -9.31% |
| 2022-11 | $14.62 | $12.31 | $2.31 | 14,867,247.0 | +1.94% |
| 2022-10 | $13.55 | $10.81 | $2.74 | 16,351,173.0 | +17.68% |
| 2022-09 | $14.98 | $11.28 | $3.70 | 11,949,273.0 | -22.55% |
| 2022-08 | $16.30 | $14.58 | $1.72 | 10,580,562.0 | -8.54% |
| 2022-07 | $16.38 | $14.61 | $1.77 | 11,911,862.0 | +9.41% |
| 2022-06 | $16.05 | $12.74 | $3.31 | 15,736,001.0 | -5.29% |
| 2022-05 | $16.88 | $14.29 | $2.59 | 16,774,389.0 | -4.32% |
| 2022-04 | $17.83 | $16.07 | $1.76 | 14,902,523.0 | -8.79% |
| 2022-03 | $18.13 | $17.35 | $0.78 | 17,940,460.0 | +0.45% |
| 2022-02 | $17.84 | $16.51 | $1.33 | 15,617,439.0 | -0.56% |
| 2022-01 | $18.09 | $16.42 | $1.67 | 14,335,064.0 | +3.98% |
0.27%
0.49%
자본화:
|
볼륨(24시간):