Stockscreener 앱 받기
13.31
1.45%
0.19
시간 외 거래:
13.31
Ellington Financial Inc 주식 (EFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-25 | $13.35 | $13.15 | $0.195 | 1,754,085.0 | +1.45% |
| 2025-02-24 | $13.19 | $13.03 | $0.1599 | 1,167,058.0 | +0.15% |
| 2025-02-21 | $13.24 | $12.98 | $0.265 | 1,421,483.0 | -0.15% |
| 2025-02-20 | $13.13 | $13.00 | $0.135 | 821,433.0 | +0.15% |
| 2025-02-19 | $13.10 | $13.00 | $0.10 | 973,136.0 | +0.08% |
| 2025-02-18 | $13.12 | $12.97 | $0.145 | 1,277,250.0 | +0.77% |
| 2025-02-14 | $12.99 | $12.88 | $0.115 | 864,958.0 | +0.85% |
| 2025-02-13 | $12.90 | $12.71 | $0.20 | 1,073,365.0 | +1.50% |
| 2025-02-12 | $12.70 | $12.56 | $0.14 | 579,330.0 | -0.31% |
| 2025-02-11 | $12.73 | $12.62 | $0.11 | 665,441.0 | +0.39% |
| 2025-02-10 | $12.73 | $12.62 | $0.11 | 738,030.0 | -0.08% |
| 2025-02-07 | $12.72 | $12.60 | $0.12 | 732,506.0 | -0.39% |
| 2025-02-06 | $12.76 | $12.65 | $0.1014 | 1,028,422.0 | +0.71% |
| 2025-02-05 | $12.68 | $12.59 | $0.0865 | 686,892.0 | +0.24% |
| 2025-02-04 | $12.63 | $12.41 | $0.22 | 941,106.0 | +0.80% |
| 2025-02-03 | $12.56 | $12.26 | $0.30 | 993,839.0 | -0.32% |
| 2025-01-31 | $12.64 | $12.52 | $0.12 | 975,256.0 | -0.24% |
| 2025-01-30 | $12.64 | $12.51 | $0.14 | 935,451.0 | +1.12% |
| 2025-01-29 | $12.71 | $12.41 | $0.30 | 1,226,477.0 | -1.81% |
| 2025-01-28 | $12.72 | $12.61 | $0.11 | 826,567.0 | +0.48% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $13.35 | $12.26 | $1.09 | 17,472,419.0 | +5.97% |
| 2025-01 | $12.72 | $11.91 | $0.81 | 16,864,974.0 | +3.63% |
Ellington Financial Inc 주식 (EFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.49 | $11.94 | $0.55 | 17,523,524.0 | -2.27% |
| 2024-11 | $12.69 | $11.78 | $0.91 | 16,016,319.0 | +2.23% |
| 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% |
2.65%
0.39%
자본화:
|
볼륨(24시간):