Stockscreener 앱 받기
13.41
0.81%
-0.11
Ero Copper Corp 주식 (ERO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $13.80 | $12.98 | $0.825 | 1,269,661.0 | -0.81% |
| 2025-07-31 | $13.60 | $12.79 | $0.81 | 1,209,768.0 | +4.16% |
| 2025-07-30 | $13.79 | $12.88 | $0.91 | 832,984.0 | -5.19% |
| 2025-07-29 | $14.00 | $13.68 | $0.32 | 562,190.0 | -2.42% |
| 2025-07-28 | $14.09 | $13.62 | $0.47 | 839,389.0 | -0.85% |
| 2025-07-25 | $14.50 | $13.99 | $0.51 | 1,140,727.0 | -2.75% |
| 2025-07-24 | $14.86 | $14.48 | $0.38 | 521,033.0 | -2.28% |
| 2025-07-23 | $14.90 | $14.78 | $0.12 | 241,646.0 | +1.43% |
| 2025-07-22 | $14.75 | $14.21 | $0.54 | 666,859.0 | +1.52% |
| 2025-07-21 | $14.73 | $14.41 | $0.32 | 1,214,676.0 | +1.76% |
| 2025-07-18 | $14.59 | $14.18 | $0.41 | 647,843.0 | -1.39% |
| 2025-07-17 | $14.45 | $14.07 | $0.38 | 646,670.0 | +1.05% |
| 2025-07-16 | $14.57 | $14.08 | $0.4859 | 602,494.0 | -1.45% |
| 2025-07-15 | $14.87 | $14.24 | $0.63 | 725,340.0 | -1.36% |
| 2025-07-14 | $15.18 | $14.59 | $0.583 | 746,462.0 | -2.85% |
| 2025-07-11 | $15.16 | $14.59 | $0.5704 | 1,806,935.0 | +2.30% |
| 2025-07-10 | $14.89 | $14.23 | $0.66 | 1,502,279.0 | +3.36% |
| 2025-07-09 | $15.93 | $14.22 | $1.71 | 1,530,619.0 | -9.39% |
| 2025-07-08 | $16.54 | $15.55 | $0.99 | 1,405,647.0 | -2.78% |
| 2025-07-07 | $16.62 | $16.02 | $0.60 | 838,429.0 | -4.48% |
| 2025-07-03 | $17.84 | $16.67 | $1.17 | 998,190.0 | -2.81% |
Ero Copper Corp 주식 (ERO) 연도별 가격 이력
이 심층 분석에서는 Ero Copper Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ERO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ero Copper Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ero Copper Corp 주식 (ERO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $13.80 | $12.98 | $0.825 | 1,269,661.0 | +0.00% |
| 2025-07 | $18.10 | $12.79 | $5.31 | 20,895,296.0 | -20.42% |
| 2025-06 | $17.31 | $14.17 | $3.14 | 10,238,286.0 | +19.42% |
| 2025-05 | $14.55 | $12.38 | $2.17 | 9,621,873.0 | +13.15% |
| 2025-04 | $12.85 | $9.30 | $3.55 | 11,936,801.0 | +2.89% |
| 2025-03 | $14.18 | $11.34 | $2.84 | 9,876,913.0 | +2.54% |
| 2025-02 | $14.67 | $11.48 | $3.19 | 11,009,123.0 | -11.79% |
| 2025-01 | $14.98 | $13.04 | $1.94 | 8,151,330.0 | -0.59% |
Ero Copper Corp 주식 (ERO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.79 | $12.78 | $3.01 | 7,999,887.0 | -12.48% |
| 2024-11 | $18.86 | $15.00 | $3.86 | 8,803,845.0 | -17.01% |
| 2024-10 | $22.87 | $18.22 | $4.65 | 5,742,311.0 | -17.65% |
| 2024-09 | $23.40 | $18.19 | $5.21 | 6,041,857.0 | +8.37% |
| 2024-08 | $22.27 | $17.68 | $4.59 | 6,604,561.0 | +5.38% |
| 2024-07 | $23.32 | $18.35 | $4.97 | 5,775,483.0 | -8.79% |
| 2024-06 | $22.45 | $18.95 | $3.50 | 6,229,848.0 | +0.38% |
| 2024-05 | $24.34 | $19.99 | $4.35 | 9,456,439.0 | +4.46% |
| 2024-04 | $22.21 | $18.28 | $3.93 | 9,885,293.0 | +5.76% |
| 2024-03 | $19.43 | $15.80 | $3.63 | 7,212,600.0 | +13.01% |
| 2024-02 | $17.19 | $13.78 | $3.41 | 5,435,584.0 | +8.94% |
| 2024-01 | $16.67 | $14.40 | $2.27 | 5,891,990.0 | -0.82% |
Ero Copper Corp 주식 (ERO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.84 | $12.25 | $4.59 | 6,008,300.0 | +28.06% |
| 2023-11 | $14.23 | $11.35 | $2.88 | 8,843,478.0 | -9.14% |
| 2023-10 | $17.05 | $13.13 | $3.92 | 4,039,989.0 | -21.29% |
| 2023-09 | $20.98 | $16.64 | $4.33 | 3,281,401.0 | -16.63% |
| 2023-08 | $24.01 | $19.04 | $4.97 | 3,278,550.0 | -13.94% |
| 2023-07 | $24.38 | $19.16 | $5.22 | 2,823,808.0 | +18.78% |
| 2023-06 | $21.14 | $16.47 | $4.67 | 2,483,550.0 | +22.38% |
| 2023-05 | $20.98 | $16.24 | $4.75 | 2,489,376.0 | -16.05% |
| 2023-04 | $20.50 | $16.82 | $3.68 | 2,282,046.0 | +11.62% |
| 2023-03 | $18.72 | $15.10 | $3.62 | 1,961,903.0 | +0.00% |
0.31%
2.27%
자본화:
|
볼륨(24시간):