Stockscreener 앱 받기
127.00
0.21%
0.35
Eog Resources Inc 주식 (EOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07-03 | $127.3 | $126.3 | $1.00 | 135,720.0 | +0.27% |
| 2024-07-02 | $128.8 | $126.1 | $2.77 | 2,231,307.0 | +0.09% |
| 2024-07-01 | $127.9 | $125.5 | $2.42 | 2,439,423.0 | +0.53% |
| 2024-06-28 | $126.1 | $124.8 | $1.27 | 3,875,630.0 | +1.06% |
| 2024-06-27 | $125.5 | $123.7 | $1.83 | 1,662,683.0 | -0.02% |
| 2024-06-26 | $126.2 | $123.9 | $2.28 | 2,211,148.0 | -0.77% |
| 2024-06-25 | $125.7 | $123.9 | $1.76 | 1,783,124.0 | +0.20% |
| 2024-06-24 | $125.9 | $122.5 | $3.43 | 2,593,042.0 | +2.66% |
| 2024-06-21 | $123.0 | $121.3 | $1.70 | 7,412,683.0 | +0.05% |
| 2024-06-20 | $122.1 | $119.3 | $2.82 | 2,356,399.0 | +2.08% |
| 2024-06-18 | $121.2 | $118.8 | $2.38 | 1,955,416.0 | +0.35% |
| 2024-06-17 | $119.6 | $117.2 | $2.35 | 2,351,784.0 | +0.71% |
| 2024-06-14 | $119.7 | $117.2 | $2.54 | 2,780,331.0 | -0.72% |
| 2024-06-13 | $120.8 | $118.1 | $2.70 | 2,226,325.0 | -1.51% |
| 2024-06-12 | $123.2 | $120.2 | $3.08 | 2,068,276.0 | -0.90% |
| 2024-06-11 | $122.0 | $119.8 | $2.26 | 2,024,510.0 | +0.36% |
| 2024-06-10 | $122.3 | $119.7 | $2.52 | 1,681,401.0 | +1.16% |
| 2024-06-07 | $122.1 | $120.0 | $2.04 | 2,097,713.0 | -0.84% |
| 2024-06-06 | $121.3 | $119.6 | $1.69 | 2,906,893.0 | +0.75% |
| 2024-06-05 | $120.3 | $119.0 | $1.35 | 2,869,582.0 | +0.43% |
| 2024-06-04 | $120.0 | $117.4 | $2.64 | 4,333,003.0 | +0.13% |
Eog Resources Inc 주식 (EOG) 연도별 가격 이력
이 심층 분석에서는 Eog Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eog Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eog Resources Inc 주식 (EOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07 | $128.8 | $125.5 | $3.38 | 4,806,450.0 | +0.89% |
| 2024-06 | $126.2 | $117.2 | $8.98 | 52,317,006.0 | +1.06% |
| 2024-05 | $132.4 | $121.2 | $11.26 | 71,028,844.0 | -5.74% |
| 2024-04 | $139.7 | $127.4 | $12.23 | 62,834,187.0 | +3.36% |
| 2024-03 | $128.5 | $115.3 | $13.18 | 79,536,619.0 | +11.69% |
| 2024-02 | $117.1 | $108.9 | $8.15 | 70,989,548.0 | +0.59% |
| 2024-01 | $126.1 | $108.9 | $17.13 | 62,162,119.0 | -5.92% |
Eog Resources Inc 주식 (EOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $125.6 | $116.8 | $8.85 | 71,778,069.0 | -1.72% |
| 2023-11 | $131.6 | $117.4 | $14.25 | 69,778,224.0 | -2.52% |
| 2023-10 | $136.8 | $117.9 | $18.93 | 58,417,731.0 | -0.40% |
| 2023-09 | $136.1 | $121.5 | $14.54 | 57,763,571.0 | -1.45% |
| 2023-08 | $135.9 | $124.8 | $11.16 | 57,845,789.0 | -2.95% |
| 2023-07 | $133.0 | $110.4 | $22.54 | 57,149,513.0 | +15.81% |
| 2023-06 | $116.6 | $100.9 | $15.71 | 80,681,114.0 | +6.66% |
| 2023-05 | $119.6 | $106.8 | $12.82 | 73,206,640.0 | -10.20% |
| 2023-04 | $122.9 | $114.3 | $8.55 | 56,606,060.0 | +4.22% |
| 2023-03 | $122.0 | $98.52 | $23.48 | 107,471,760.0 | +1.42% |
| 2023-02 | $134.7 | $111.8 | $22.95 | 78,036,824.0 | -14.54% |
| 2023-01 | $137.9 | $121.3 | $16.61 | 58,235,784.0 | +2.11% |
Eog Resources Inc 주식 (EOG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $144.8 | $121.4 | $23.41 | 79,499,033.0 | -8.74% |
| 2022-11 | $150.9 | $134.0 | $16.86 | 81,165,378.0 | +3.96% |
| 2022-10 | $138.9 | $116.6 | $22.36 | 77,454,177.0 | +22.19% |
| 2022-09 | $128.2 | $104.9 | $23.28 | 71,595,699.0 | -7.89% |
| 2022-08 | $129.1 | $97.39 | $31.70 | 79,846,082.0 | +9.06% |
| 2022-07 | $112.3 | $92.16 | $20.11 | 73,872,085.0 | +0.71% |
| 2022-06 | $148.0 | $105.0 | $43.03 | 104,497,636.0 | -19.36% |
| 2022-05 | $142.0 | $112.1 | $29.89 | 89,143,640.0 | +17.30% |
| 2022-04 | $127.9 | $105.0 | $22.93 | 67,945,901.0 | -2.07% |
| 2022-03 | $124.9 | $110.0 | $14.89 | 124,664,765.0 | +3.75% |
| 2022-02 | $117.0 | $105.8 | $11.12 | 89,059,411.0 | +3.09% |
| 2022-01 | $113.2 | $88.29 | $24.91 | 99,831,553.0 | +25.50% |
0.06%
1.82%
자본화:
|
볼륨(24시간):