Stockscreener 앱 받기
17.98
1.01%
0.18
Endesa S.A. ADR 주식 (ELEZY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $18.15 | $17.78 | $0.366 | 12,429.0 | +1.01% |
| 2025-12-10 | $17.80 | $17.62 | $0.176 | 13,313.0 | -1.87% |
| 2025-12-09 | $18.14 | $17.85 | $0.2925 | 29,245.0 | +1.23% |
| 2025-12-08 | $18.16 | $17.81 | $0.35 | 16,092.0 | +1.10% |
| 2025-12-05 | $18.00 | $17.69 | $0.306 | 9,645.0 | -0.08% |
| 2025-12-04 | $17.97 | $17.67 | $0.30 | 10,263.0 | -1.20% |
| 2025-12-03 | $18.07 | $17.86 | $0.211 | 9,018.0 | -0.19% |
| 2025-12-02 | $17.99 | $17.76 | $0.2349 | 15,445.0 | +1.18% |
| 2025-12-01 | $18.16 | $17.77 | $0.387 | 15,380.0 | -2.84% |
| 2025-11-28 | $18.30 | $17.99 | $0.3125 | 24,453.0 | +1.22% |
| 2025-11-26 | $18.33 | $17.82 | $0.51 | 31,250.0 | +2.15% |
| 2025-11-25 | $17.91 | $17.50 | $0.41 | 18,769.0 | +0.11% |
| 2025-11-24 | $18.04 | $17.65 | $0.39 | 16,837.0 | -1.20% |
| 2025-11-21 | $18.07 | $17.72 | $0.35 | 13,654.0 | -0.58% |
| 2025-11-20 | $18.17 | $17.86 | $0.31 | 38,396.0 | +0.50% |
| 2025-11-19 | $18.11 | $17.72 | $0.3955 | 21,513.0 | -3.12% |
Endesa S.A. ADR 주식 (ELEZY) 연도별 가격 이력
이 심층 분석에서는 Endesa S.A. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELEZY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Endesa S.A. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Endesa S.A. ADR 주식 (ELEZY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.16 | $17.62 | $0.536 | 130,830.0 | -1.75% |
| 2025-11 | $18.95 | $17.50 | $1.45 | 368,180.0 | +0.44% |
| 2025-10 | $18.28 | $15.87 | $2.41 | 591,025.0 | +13.24% |
| 2025-09 | $16.09 | $14.79 | $1.30 | 1,168,446.0 | +5.68% |
| 2025-08 | $15.88 | $14.60 | $1.28 | 634,990.0 | +5.80% |
| 2025-07 | $15.98 | $14.33 | $1.65 | 273,077.0 | -9.61% |
| 2025-06 | $16.40 | $15.23 | $1.17 | 332,193.0 | +2.91% |
| 2025-05 | $15.64 | $13.90 | $1.74 | 438,194.0 | +2.79% |
| 2025-04 | $15.22 | $12.50 | $2.72 | 238,807.0 | +12.31% |
| 2025-03 | $13.53 | $11.01 | $2.52 | 233,815.0 | +21.71% |
| 2025-02 | $11.65 | $10.97 | $0.6807 | 268,261.0 | +0.46% |
| 2025-01 | $11.31 | $10.38 | $0.93 | 524,683.0 | +1.60% |
Endesa S.A. ADR 주식 (ELEZY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.54 | $10.26 | $1.28 | 833,146.0 | -2.91% |
| 2024-11 | $11.06 | $10.12 | $0.94 | 721,366.0 | +3.00% |
| 2024-10 | $11.00 | $10.13 | $0.8685 | 170,138.0 | -1.39% |
| 2024-09 | $11.11 | $10.52 | $0.59 | 158,520.0 | +1.50% |
| 2024-08 | $10.65 | $9.54 | $1.11 | 259,152.0 | +10.48% |
| 2024-07 | $10.00 | $9.32 | $0.6784 | 369,178.0 | +2.77% |
| 2024-06 | $10.37 | $9.28 | $1.09 | 527,828.0 | -6.01% |
| 2024-05 | $10.03 | $8.96 | $1.07 | 392,430.0 | +9.49% |
| 2024-04 | $9.44 | $8.95 | $0.49 | 1,349,405.0 | -0.84% |
| 2024-03 | $9.30 | $8.54 | $0.755 | 226,728.0 | +2.64% |
| 2024-02 | $9.99 | $8.65 | $1.34 | 327,650.0 | -10.40% |
| 2024-01 | $10.93 | $9.89 | $1.04 | 92,073.0 | -1.04% |
Endesa S.A. ADR 주식 (ELEZY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.96 | $10.10 | $0.86 | 154,592.0 | -3.28% |
| 2023-11 | $10.71 | $9.38 | $1.33 | 150,334.0 | +11.80% |
| 2023-10 | $10.25 | $9.21 | $1.04 | 773,046.0 | -8.16% |
| 2023-09 | $10.79 | $9.99 | $0.797 | 358,953.0 | -1.64% |
| 2023-08 | $10.67 | $9.97 | $0.6975 | 310,747.0 | -4.44% |
| 2023-07 | $11.06 | $10.49 | $0.5725 | 113,315.0 | +0.46% |
| 2023-06 | $12.06 | $10.60 | $1.46 | 125,716.0 | -0.55% |
| 2023-05 | $11.29 | $10.45 | $0.84 | 112,311.0 | -2.52% |
| 2023-04 | $11.29 | $10.68 | $0.6126 | 74,954.0 | +3.14% |
| 2023-03 | $10.90 | $9.59 | $1.31 | 116,595.0 | +9.69% |
| 2023-02 | $10.17 | $9.62 | $0.55 | 49,563.0 | -0.63% |
| 2023-01 | $10.12 | $9.40 | $0.715 | 146,588.0 | +5.64% |
4.76%
0.58%
자본화:
|
볼륨(24시간):