Stockscreener 앱 받기
135.50
0.54%
-0.73
시간 외 거래:
135.40
-0.10
-0.07%
Eog Resources Inc 주식 (EOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $137.7 | $135.2 | $2.53 | 2,810,741.0 | -0.54% |
| 2024-11-20 | $136.5 | $134.7 | $1.81 | 1,952,088.0 | +0.78% |
| 2024-11-19 | $136.8 | $134.8 | $1.92 | 2,468,517.0 | -1.00% |
| 2024-11-18 | $137.2 | $135.1 | $2.10 | 2,455,036.0 | +1.47% |
| 2024-11-15 | $136.8 | $134.1 | $2.80 | 2,200,245.0 | -0.47% |
| 2024-11-14 | $135.4 | $133.3 | $2.14 | 2,466,960.0 | +0.63% |
| 2024-11-13 | $134.8 | $132.1 | $2.69 | 3,473,750.0 | +0.92% |
| 2024-11-12 | $133.8 | $132.7 | $1.11 | 2,463,560.0 | +0.02% |
| 2024-11-11 | $135.1 | $132.4 | $2.70 | 2,892,727.0 | -0.76% |
| 2024-11-08 | $135.0 | $128.2 | $6.78 | 5,265,093.0 | +6.06% |
| 2024-11-07 | $127.6 | $124.9 | $2.73 | 2,209,057.0 | -0.58% |
| 2024-11-06 | $128.7 | $124.7 | $4.03 | 3,431,471.0 | +4.17% |
| 2024-11-05 | $123.5 | $121.5 | $2.03 | 3,154,814.0 | -0.67% |
| 2024-11-04 | $123.5 | $121.5 | $1.94 | 1,618,112.0 | +1.73% |
| 2024-11-01 | $123.0 | $120.3 | $2.63 | 2,075,323.0 | -0.92% |
| 2024-10-31 | $122.6 | $120.6 | $2.01 | 2,900,524.0 | +1.19% |
| 2024-10-30 | $121.5 | $120.3 | $1.12 | 2,372,682.0 | +0.02% |
| 2024-10-29 | $122.1 | $120.3 | $1.77 | 1,649,741.0 | -1.29% |
| 2024-10-28 | $122.6 | $119.4 | $3.28 | 2,319,365.0 | -0.89% |
| 2024-10-25 | $125.7 | $122.6 | $3.16 | 2,980,306.0 | -1.02% |
| 2024-10-24 | $125.5 | $123.6 | $1.86 | 1,879,162.0 | -0.23% |
| 2024-10-23 | $125.2 | $123.7 | $1.42 | 1,575,616.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $137.7 | $120.3 | $17.38 | 43,748,235.0 | +11.10% |
| 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% |
0.68%
자본화:
|
볼륨(24시간):