Stockscreener 앱 받기
22.09
1.19%
0.26
시간 외 거래:
21.65
-0.44
-1.99%
Engie ADR 주식 (ENGIY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $22.21 | $21.89 | $0.32 | 126,795.0 | +1.19% |
| 2025-06-04 | $22.00 | $21.60 | $0.40 | 112,680.0 | +0.13% |
| 2025-06-03 | $21.85 | $21.69 | $0.16 | 107,404.0 | -0.83% |
| 2025-06-02 | $22.03 | $21.70 | $0.33 | 944,364.0 | +1.45% |
| 2025-05-30 | $21.68 | $21.45 | $0.23 | 1,619,425.0 | +0.56% |
| 2025-05-29 | $21.65 | $21.45 | $0.203 | 295,139.0 | +0.28% |
| 2025-05-28 | $21.63 | $21.40 | $0.23 | 86,387.0 | -0.19% |
| 2025-05-27 | $21.85 | $21.46 | $0.39 | 88,911.0 | -0.19% |
| 2025-05-23 | $21.71 | $21.25 | $0.46 | 89,261.0 | +0.75% |
| 2025-05-22 | $21.46 | $21.21 | $0.251 | 383,411.0 | +0.47% |
| 2025-05-21 | $21.50 | $21.25 | $0.25 | 107,862.0 | +0.24% |
| 2025-05-20 | $21.28 | $21.00 | $0.2785 | 69,177.0 | +2.29% |
| 2025-05-19 | $21.11 | $20.64 | $0.465 | 76,217.0 | +1.00% |
| 2025-05-16 | $20.73 | $20.35 | $0.3799 | 120,498.0 | +0.44% |
| 2025-05-15 | $20.84 | $20.14 | $0.70 | 128,108.0 | +3.28% |
| 2025-05-14 | $20.09 | $19.65 | $0.44 | 113,755.0 | +0.25% |
| 2025-05-13 | $19.84 | $19.64 | $0.2025 | 182,947.0 | +0.71% |
| 2025-05-12 | $19.91 | $19.51 | $0.40 | 133,885.0 | -2.96% |
| 2025-05-09 | $20.36 | $20.16 | $0.21 | 109,632.0 | -0.20% |
| 2025-05-08 | $20.69 | $20.23 | $0.46 | 106,860.0 | -2.50% |
| 2025-05-07 | $20.94 | $20.73 | $0.207 | 105,085.0 | +0.14% |
Engie ADR 주식 (ENGIY) 연도별 가격 이력
이 심층 분석에서는 Engie ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENGIY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Engie ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Engie ADR 주식 (ENGIY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $22.21 | $21.60 | $0.61 | 1,291,243.0 | +1.94% |
| 2025-05 | $21.85 | $19.51 | $2.34 | 4,152,110.0 | +5.25% |
| 2025-04 | $22.01 | $19.00 | $3.01 | 8,892,095.0 | +5.58% |
| 2025-03 | $19.61 | $17.47 | $2.14 | 1,990,165.0 | +8.77% |
| 2025-02 | $18.28 | $16.12 | $2.16 | 2,097,637.0 | +8.60% |
| 2025-01 | $16.74 | $15.79 | $0.9499 | 3,039,355.0 | +4.20% |
Engie ADR 주식 (ENGIY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.33 | $15.10 | $1.23 | 4,579,679.0 | -0.69% |
| 2024-11 | $16.91 | $15.44 | $1.47 | 3,080,710.0 | -5.17% |
| 2024-10 | $17.66 | $16.63 | $1.03 | 1,918,433.0 | -2.88% |
| 2024-09 | $18.00 | $17.20 | $0.80 | 1,624,957.0 | -1.31% |
| 2024-08 | $17.66 | $15.53 | $2.13 | 2,705,021.0 | +11.84% |
| 2024-07 | $15.73 | $14.65 | $1.08 | 3,443,603.0 | +10.25% |
| 2024-06 | $17.09 | $13.98 | $3.11 | 5,702,933.0 | -15.78% |
| 2024-05 | $17.62 | $16.28 | $1.34 | 1,748,857.0 | -3.04% |
| 2024-04 | $17.52 | $16.57 | $0.9462 | 2,393,236.0 | +3.75% |
| 2024-03 | $17.01 | $15.77 | $1.25 | 7,952,176.0 | +4.86% |
| 2024-02 | $16.14 | $14.96 | $1.18 | 8,400,496.0 | +1.01% |
| 2024-01 | $18.15 | $15.63 | $2.52 | 5,084,643.0 | +0.00% |
Engie ADR 주식 (ENGIY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $15.73 | $14.55 | $1.18 | 2,002,006.0 | +0.78% |
| 2023-09 | $16.44 | $15.09 | $1.35 | 2,027,090.0 | -5.07% |
| 2023-08 | $16.44 | $15.61 | $0.83 | 2,535,788.0 | -1.64% |
| 2023-07 | $17.35 | $16.24 | $1.11 | 3,896,643.0 | -1.14% |
| 2023-06 | $16.74 | $14.94 | $1.80 | 6,654,165.0 | +11.24% |
| 2023-05 | $16.50 | $14.81 | $1.69 | 2,936,331.0 | -13.48% |
| 2023-04 | $17.37 | $15.94 | $1.43 | 1,589,584.0 | +9.23% |
| 2023-03 | $15.95 | $14.26 | $1.69 | 2,594,375.0 | +8.65% |
| 2023-02 | $15.26 | $13.60 | $1.66 | 3,533,327.0 | +2.90% |
| 2023-01 | $14.64 | $13.43 | $1.21 | 3,367,851.0 | -0.91% |
0.05%
9.75%
자본화:
|
볼륨(24시간):