Stockscreener 앱 받기
119.04
0.69%
0.82
Eog Resources Inc 주식 (EOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $119.9 | $117.5 | $2.41 | 7,943,922.0 | +0.69% |
| 2024-12-19 | $121.1 | $118.1 | $2.95 | 3,428,380.0 | -1.18% |
| 2024-12-18 | $123.8 | $119.5 | $4.24 | 4,422,421.0 | -2.86% |
| 2024-12-17 | $124.8 | $121.8 | $3.08 | 3,725,015.0 | -1.18% |
| 2024-12-16 | $126.9 | $124.2 | $2.69 | 2,682,274.0 | -1.70% |
| 2024-12-13 | $127.2 | $125.3 | $1.89 | 1,819,560.0 | +0.16% |
| 2024-12-12 | $127.6 | $126.3 | $1.25 | 2,080,943.0 | -0.78% |
| 2024-12-11 | $128.1 | $126.1 | $2.02 | 4,233,649.0 | +0.75% |
| 2024-12-10 | $129.4 | $126.0 | $3.36 | 3,347,865.0 | -0.97% |
| 2024-12-09 | $129.6 | $127.6 | $1.92 | 2,914,386.0 | +0.03% |
| 2024-12-06 | $129.7 | $126.3 | $3.43 | 2,867,963.0 | -1.70% |
| 2024-12-05 | $131.8 | $129.6 | $2.21 | 2,592,063.0 | +0.38% |
| 2024-12-04 | $131.9 | $128.4 | $3.51 | 3,140,411.0 | -1.72% |
| 2024-12-03 | $132.7 | $130.2 | $2.47 | 2,225,700.0 | +0.43% |
| 2024-12-02 | $133.7 | $130.2 | $3.47 | 2,466,033.0 | -1.52% |
| 2024-11-29 | $134.7 | $132.5 | $2.14 | 1,731,560.0 | +0.13% |
| 2024-11-27 | $134.6 | $132.7 | $1.87 | 1,875,690.0 | +0.41% |
| 2024-11-26 | $133.1 | $131.1 | $1.98 | 3,065,568.0 | +0.42% |
| 2024-11-25 | $137.2 | $131.7 | $5.50 | 4,738,315.0 | -3.20% |
| 2024-11-22 | $136.8 | $134.8 | $2.00 | 2,235,951.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $133.7 | $117.5 | $16.20 | 57,834,507.0 | -10.67% |
| 2024-11 | $137.7 | $120.3 | $17.38 | 54,584,578.0 | +9.27% |
| 2024-10 | $135.5 | $119.4 | $16.14 | 53,348,709.0 | -0.79% |
| 2024-09 | $129.7 | $115.8 | $13.95 | 78,003,877.0 | -4.57% |
| 2024-08 | $131.2 | $119.8 | $11.40 | 61,878,196.0 | +1.59% |
| 2024-07 | $134.7 | $123.8 | $10.92 | 54,456,892.0 | +0.74% |
| 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% |
0.24%
자본화:
|
볼륨(24시간):