Stockscreener 앱 받기
20.19
0.00%
+0.00
시간 외 거래:
20.19
Enerplus Corporation 주식 (ERF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $20.25 | $19.91 | $0.34 | 2,457,547.0 | +0.00% |
| 2024-05-14 | $20.23 | $19.96 | $0.27 | 2,611,701.0 | +0.65% |
| 2024-05-13 | $20.10 | $19.88 | $0.22 | 1,810,564.0 | +0.65% |
| 2024-05-10 | $20.22 | $19.86 | $0.36 | 1,835,900.0 | -0.90% |
| 2024-05-09 | $20.26 | $19.85 | $0.41 | 1,890,485.0 | +0.40% |
| 2024-05-08 | $20.25 | $19.72 | $0.53 | 2,337,374.0 | +0.86% |
| 2024-05-07 | $20.03 | $19.75 | $0.28 | 1,711,292.0 | +0.35% |
| 2024-05-06 | $20.05 | $19.76 | $0.29 | 2,132,105.0 | +1.18% |
| 2024-05-03 | $19.64 | $19.37 | $0.265 | 2,071,289.0 | +0.41% |
| 2024-05-02 | $19.68 | $19.26 | $0.415 | 2,121,339.0 | +0.78% |
| 2024-05-01 | $19.60 | $19.02 | $0.58 | 2,207,943.0 | -1.28% |
| 2024-04-30 | $20.36 | $19.58 | $0.78 | 2,510,918.0 | -3.88% |
| 2024-04-29 | $20.50 | $20.27 | $0.225 | 2,582,544.0 | -0.68% |
| 2024-04-26 | $20.58 | $20.25 | $0.33 | 1,525,858.0 | +0.34% |
| 2024-04-25 | $20.52 | $20.15 | $0.365 | 1,539,586.0 | +0.59% |
| 2024-04-24 | $20.39 | $20.11 | $0.28 | 1,281,470.0 | +0.25% |
| 2024-04-23 | $20.39 | $20.06 | $0.33 | 1,126,161.0 | +0.60% |
| 2024-04-22 | $20.34 | $19.83 | $0.515 | 2,001,888.0 | +1.10% |
| 2024-04-19 | $20.14 | $19.65 | $0.486 | 2,069,418.0 | +0.50% |
| 2024-04-18 | $20.24 | $19.82 | $0.42 | 1,790,893.0 | -1.10% |
| 2024-04-17 | $20.53 | $20.05 | $0.48 | 1,731,453.0 | -1.52% |
| 2024-04-16 | $20.51 | $20.11 | $0.40 | 1,571,938.0 | -0.54% |
Enerplus Corporation 주식 (ERF) 연도별 가격 이력
이 심층 분석에서는 Enerplus Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ERF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enerplus Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enerplus Corporation 주식 (ERF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $20.26 | $19.02 | $1.24 | 25,645,086.0 | +3.12% |
| 2024-04 | $20.96 | $19.46 | $1.50 | 47,891,696.0 | -0.41% |
| 2024-03 | $19.78 | $17.54 | $2.25 | 60,404,360.0 | +10.89% |
| 2024-02 | $19.02 | $13.46 | $5.55 | 108,488,993.0 | +22.11% |
| 2024-01 | $15.59 | $13.73 | $1.86 | 25,326,736.0 | -5.35% |
Enerplus Corporation 주식 (ERF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.18 | $14.25 | $1.93 | 30,372,623.0 | -3.28% |
| 2023-11 | $18.09 | $15.47 | $2.62 | 23,797,239.0 | -6.21% |
| 2023-10 | $18.05 | $16.05 | $2.00 | 23,544,893.0 | -4.08% |
| 2023-09 | $18.00 | $16.52 | $1.48 | 24,573,229.0 | +3.04% |
| 2023-08 | $17.32 | $16.15 | $1.17 | 25,884,072.0 | +2.33% |
| 2023-07 | $16.98 | $13.79 | $3.19 | 23,609,086.0 | +15.55% |
| 2023-06 | $15.13 | $13.73 | $1.40 | 27,154,769.0 | +4.70% |
| 2023-05 | $15.12 | $13.73 | $1.38 | 23,670,248.0 | -7.62% |
| 2023-04 | $15.61 | $14.24 | $1.37 | 21,011,045.0 | +3.82% |
| 2023-03 | $16.70 | $12.84 | $3.86 | 33,202,880.0 | -9.20% |
| 2023-02 | $17.79 | $15.34 | $2.45 | 19,729,751.0 | -10.59% |
| 2023-01 | $18.17 | $15.77 | $2.40 | 20,856,101.0 | +0.57% |
Enerplus Corporation 주식 (ERF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.92 | $15.99 | $2.93 | 25,110,965.0 | -5.01% |
| 2022-11 | $19.23 | $16.76 | $2.47 | 38,115,599.0 | +7.34% |
| 2022-10 | $17.80 | $14.73 | $3.07 | 36,916,151.0 | +22.16% |
| 2022-09 | $16.19 | $12.38 | $3.81 | 35,817,354.0 | -8.05% |
| 2022-08 | $16.48 | $12.04 | $4.44 | 44,594,030.0 | +10.39% |
| 2022-07 | $14.11 | $11.00 | $3.11 | 42,972,948.0 | +5.52% |
| 2022-06 | $18.58 | $12.46 | $6.12 | 62,954,501.0 | -10.85% |
| 2022-05 | $15.50 | $11.25 | $4.25 | 53,781,126.0 | +21.24% |
| 2022-04 | $14.07 | $11.58 | $2.49 | 46,107,266.0 | -3.62% |
| 2022-03 | $14.59 | $11.41 | $3.17 | 75,848,452.0 | -0.63% |
| 2022-02 | $12.81 | $11.23 | $1.58 | 47,197,469.0 | +10.46% |
| 2022-01 | $12.26 | $10.21 | $2.05 | 54,729,173.0 | +9.36% |
0.54%
1.24%
자본화:
|
볼륨(24시간):