Stockscreener 앱 받기
14.72
3.66%
0.52
시간 외 거래:
14.72
Ellomay Capital Ltd 주식 (ELLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $14.75 | $14.72 | $0.03 | 1,011.0 | +3.66% |
| 2024-11-15 | $14.45 | $14.10 | $0.35 | 955.0 | -0.63% |
| 2024-11-14 | $14.58 | $13.90 | $0.6796 | 4,219.0 | +2.36% |
| 2024-11-13 | $14.10 | $13.70 | $0.40 | 2,247.0 | +2.12% |
| 2024-11-12 | $13.67 | $13.55 | $0.12 | 840.0 | +2.40% |
| 2024-11-11 | $13.72 | $13.19 | $0.53 | 4,985.0 | -0.52% |
| 2024-11-08 | $13.50 | $13.25 | $0.25 | 2,899.0 | -0.15% |
| 2024-11-07 | $13.70 | $13.19 | $0.51 | 4,480.0 | -3.66% |
| 2024-11-06 | $14.61 | $13.15 | $1.46 | 11,955.0 | -0.36% |
| 2024-11-05 | $14.00 | $13.70 | $0.30 | 1,556.0 | +0.72% |
| 2024-11-04 | $13.90 | $13.60 | $0.30 | 536.0 | +0.00% |
| 2024-11-01 | $13.95 | $13.70 | $0.25 | 1,623.0 | -2.11% |
| 2024-10-31 | $14.87 | $13.60 | $1.27 | 10,537.0 | +2.38% |
| 2024-10-30 | $14.10 | $13.35 | $0.75 | 5,792.0 | -1.49% |
| 2024-10-29 | $14.08 | $13.20 | $0.88 | 2,017.0 | +0.93% |
| 2024-10-28 | $13.95 | $12.90 | $1.05 | 2,858.0 | +3.56% |
| 2024-10-25 | $13.60 | $13.15 | $0.45 | 1,376.0 | +2.98% |
| 2024-10-24 | $13.65 | $12.85 | $0.80 | 3,464.0 | -2.02% |
| 2024-10-23 | $13.55 | $12.90 | $0.65 | 4,005.0 | -3.61% |
| 2024-10-22 | $13.85 | $13.05 | $0.80 | 1,872.0 | +6.54% |
Ellomay Capital Ltd 주식 (ELLO) 연도별 가격 이력
이 심층 분석에서는 Ellomay Capital Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELLO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ellomay Capital Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ellomay Capital Ltd 주식 (ELLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.75 | $13.15 | $1.60 | 38,317.0 | +3.66% |
| 2024-10 | $15.90 | $11.30 | $4.60 | 100,534.0 | +18.23% |
| 2024-09 | $13.34 | $11.55 | $1.79 | 23,646.0 | -8.32% |
| 2024-08 | $13.58 | $11.76 | $1.82 | 87,273.0 | +8.71% |
| 2024-07 | $12.40 | $11.48 | $0.92 | 59,383.0 | +4.06% |
| 2024-06 | $15.26 | $11.08 | $4.18 | 18,996.0 | -21.60% |
| 2024-05 | $18.08 | $13.95 | $4.13 | 141,002.0 | +0.34% |
| 2024-04 | $17.06 | $13.95 | $3.11 | 126,082.0 | -6.30% |
| 2024-03 | $18.40 | $15.06 | $3.34 | 75,290.0 | -10.84% |
| 2024-02 | $20.26 | $14.80 | $5.46 | 147,186.0 | +12.30% |
| 2024-01 | $17.00 | $14.45 | $2.55 | 89,189.0 | +4.95% |
Ellomay Capital Ltd 주식 (ELLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.19 | $12.10 | $3.09 | 16,632.0 | +13.69% |
| 2023-11 | $14.42 | $10.88 | $3.54 | 59,373.0 | +25.24% |
| 2023-10 | $18.14 | $10.00 | $8.14 | 118,430.0 | -32.35% |
| 2023-09 | $15.81 | $13.51 | $2.30 | 50,456.0 | +6.74% |
| 2023-08 | $18.10 | $14.00 | $4.10 | 37,874.0 | -12.93% |
| 2023-07 | $18.27 | $15.34 | $2.93 | 58,917.0 | -7.22% |
| 2023-06 | $18.76 | $15.64 | $3.12 | 40,549.0 | +7.14% |
| 2023-05 | $16.80 | $14.24 | $2.56 | 5,746.0 | +21.74% |
| 2023-04 | $14.00 | $11.71 | $2.29 | 4,022.0 | +15.00% |
| 2023-03 | $13.38 | $10.01 | $3.37 | 7,393.0 | -4.00% |
| 2023-02 | $17.79 | $12.50 | $5.29 | 11,442.0 | -30.17% |
| 2023-01 | $17.90 | $15.44 | $2.46 | 5,073.0 | +20.05% |
Ellomay Capital Ltd 주식 (ELLO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.61 | $12.52 | $3.09 | 11,074.0 | -1.91% |
| 2022-11 | $19.63 | $14.21 | $5.42 | 21,583.0 | -20.04% |
| 2022-10 | $21.30 | $17.75 | $3.55 | 28,471.0 | -4.47% |
| 2022-09 | $27.70 | $0.00 | $27.70 | 38,741.0 | -23.55% |
| 2022-08 | $28.61 | $25.14 | $3.47 | 17,219.0 | +0.12% |
| 2022-07 | $26.00 | $21.88 | $4.12 | 15,797.0 | +16.12% |
| 2022-06 | $24.00 | $20.50 | $3.50 | 31,116.0 | -7.75% |
| 2022-05 | $25.27 | $22.00 | $3.27 | 15,330.0 | -7.01% |
| 2022-04 | $28.65 | $25.06 | $3.59 | 21,198.0 | -1.88% |
| 2022-03 | $28.50 | $25.00 | $3.50 | 52,488.0 | -2.21% |
| 2022-02 | $28.59 | $24.00 | $4.59 | 44,582.0 | +5.92% |
| 2022-01 | $30.12 | $24.00 | $6.12 | 37,393.0 | -9.58% |
1.55%
0.13%
자본화:
|
볼륨(24시간):