Stockscreener 앱 받기
16.70
3.73%
0.5999
시간 외 거래:
16.70
Ellomay Capital Ltd 주식 (ELLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $16.72 | $15.70 | $1.02 | 9,097.0 | +3.73% |
| 2024-12-19 | $16.70 | $15.75 | $0.95 | 4,507.0 | +3.54% |
| 2024-12-18 | $16.60 | $15.55 | $1.05 | 6,967.0 | -4.43% |
| 2024-12-17 | $16.50 | $15.40 | $1.10 | 7,043.0 | +7.04% |
| 2024-12-16 | $15.43 | $14.80 | $0.63 | 6,337.0 | +1.60% |
| 2024-12-13 | $15.16 | $14.80 | $0.36 | 5,329.0 | -1.58% |
| 2024-12-12 | $15.36 | $14.79 | $0.57 | 2,997.0 | -0.33% |
| 2024-12-11 | $15.45 | $15.05 | $0.40 | 2,560.0 | -1.04% |
| 2024-12-10 | $15.72 | $15.09 | $0.63 | 5,424.0 | -0.52% |
| 2024-12-09 | $15.79 | $15.10 | $0.69 | 15,570.0 | +0.91% |
| 2024-12-06 | $15.55 | $15.01 | $0.54 | 1,975.0 | +0.00% |
| 2024-12-05 | $15.35 | $15.35 | $0.00 | 468.0 | -1.03% |
| 2024-12-04 | $15.55 | $15.32 | $0.23 | 727.0 | -2.45% |
| 2024-12-03 | $15.90 | $15.59 | $0.3081 | 1,122.0 | +0.95% |
| 2024-12-02 | $16.30 | $15.69 | $0.61 | 2,644.0 | -2.51% |
| 2024-11-29 | $16.25 | $16.16 | $0.0937 | 376.0 | +0.98% |
| 2024-11-27 | $16.35 | $15.58 | $0.77 | 7,014.0 | -1.84% |
| 2024-11-26 | $16.60 | $16.22 | $0.38 | 1,272.0 | -1.15% |
| 2024-11-25 | $17.70 | $16.49 | $1.21 | 7,220.0 | +2.93% |
| 2024-11-22 | $18.15 | $16.02 | $2.13 | 8,380.0 | -3.49% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $16.72 | $14.79 | $1.93 | 81,864.0 | +3.37% |
| 2024-11 | $18.15 | $13.15 | $5.00 | 78,595.0 | +13.78% |
| 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% |
1.40%
1.00%
자본화:
|
볼륨(24시간):