Stockscreener 앱 받기
16.26
2.26%
0.36
시간 외 거래:
16.29
0.03
+0.18%
Central And Eastern Europe Fund Inc 주식 (CEE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $16.30 | $15.99 | $0.31 | 23,922.0 | +2.26% |
| 2025-09-04 | $16.01 | $15.70 | $0.31 | 8,756.0 | +0.63% |
| 2025-09-03 | $16.00 | $15.56 | $0.445 | 14,192.0 | +0.96% |
| 2025-09-02 | $16.02 | $15.00 | $1.02 | 69,726.0 | -4.16% |
| 2025-08-29 | $16.72 | $16.16 | $0.56 | 33,639.0 | -2.16% |
| 2025-08-28 | $16.98 | $16.60 | $0.38 | 13,851.0 | -0.60% |
| 2025-08-27 | $17.05 | $16.48 | $0.5706 | 43,402.0 | -1.35% |
| 2025-08-26 | $17.37 | $16.74 | $0.6297 | 22,372.0 | +1.67% |
| 2025-08-25 | $17.88 | $16.65 | $1.23 | 16,370.0 | -0.95% |
| 2025-08-22 | $17.46 | $16.79 | $0.6672 | 70,819.0 | -2.42% |
| 2025-08-21 | $17.48 | $17.12 | $0.357 | 21,235.0 | -1.09% |
| 2025-08-20 | $17.88 | $17.17 | $0.71 | 45,692.0 | +0.17% |
| 2025-08-19 | $17.69 | $17.10 | $0.59 | 54,016.0 | +0.81% |
| 2025-08-18 | $17.47 | $16.94 | $0.53 | 64,816.0 | -0.86% |
| 2025-08-15 | $17.80 | $16.84 | $0.96 | 97,878.0 | +4.23% |
| 2025-08-14 | $17.43 | $16.30 | $1.13 | 47,041.0 | -0.71% |
| 2025-08-13 | $17.00 | $16.75 | $0.2493 | 28,756.0 | +0.90% |
| 2025-08-12 | $17.34 | $15.99 | $1.35 | 64,111.0 | +0.24% |
| 2025-08-11 | $18.70 | $16.38 | $2.32 | 323,074.0 | -3.35% |
| 2025-08-08 | $17.41 | $16.44 | $0.97 | 107,195.0 | +6.27% |
| 2025-08-07 | $16.54 | $16.04 | $0.50 | 42,885.0 | +0.93% |
Central And Eastern Europe Fund Inc 주식 (CEE) 연도별 가격 이력
이 심층 분석에서는 Central And Eastern Europe Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CEE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Central And Eastern Europe Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Central And Eastern Europe Fund Inc 주식 (CEE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $16.30 | $15.00 | $1.30 | 140,518.0 | -0.43% |
| 2025-08 | $18.70 | $14.87 | $3.83 | 1,261,911.0 | +6.94% |
| 2025-07 | $15.98 | $14.25 | $1.73 | 530,671.0 | -1.61% |
| 2025-06 | $15.61 | $14.50 | $1.11 | 1,029,932.0 | -0.67% |
| 2025-05 | $17.11 | $14.53 | $2.58 | 780,595.0 | +7.17% |
| 2025-04 | $15.23 | $11.20 | $4.03 | 1,274,446.0 | +1.04% |
| 2025-03 | $16.20 | $13.26 | $2.94 | 2,037,088.0 | -1.84% |
| 2025-02 | $16.71 | $12.62 | $4.09 | 2,152,011.0 | +17.51% |
| 2025-01 | $13.15 | $10.98 | $2.17 | 489,115.0 | +14.56% |
Central And Eastern Europe Fund Inc 주식 (CEE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.50 | $11.06 | $1.44 | 382,253.0 | -5.13% |
| 2024-11 | $13.36 | $10.60 | $2.76 | 1,070,282.0 | +11.34% |
| 2024-10 | $10.82 | $10.14 | $0.6775 | 392,591.0 | -0.47% |
| 2024-09 | $10.85 | $10.22 | $0.6299 | 296,330.0 | +1.61% |
| 2024-08 | $10.89 | $9.82 | $1.07 | 297,413.0 | -1.03% |
| 2024-07 | $11.18 | $10.28 | $0.90 | 362,899.0 | +0.00% |
| 2024-06 | $10.88 | $9.97 | $0.905 | 218,875.0 | +1.07% |
| 2024-05 | $10.69 | $9.45 | $1.24 | 254,345.0 | +11.49% |
| 2024-04 | $10.02 | $9.37 | $0.65 | 430,148.0 | -0.63% |
| 2024-03 | $9.90 | $9.11 | $0.79 | 266,896.0 | -2.36% |
| 2024-02 | $9.94 | $9.52 | $0.4189 | 262,561.0 | -0.10% |
| 2024-01 | $9.97 | $9.52 | $0.448 | 602,242.0 | +0.10% |
Central And Eastern Europe Fund Inc 주식 (CEE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.97 | $8.96 | $1.01 | 572,878.0 | +8.57% |
| 2023-11 | $9.09 | $8.22 | $0.87 | 783,006.0 | +6.15% |
| 2023-10 | $8.70 | $7.98 | $0.72 | 534,301.0 | -1.63% |
| 2023-09 | $9.21 | $8.35 | $0.86 | 315,287.0 | -3.15% |
| 2023-08 | $9.49 | $8.72 | $0.77 | 311,852.0 | -5.63% |
| 2023-07 | $9.78 | $8.82 | $0.96 | 551,206.0 | +3.86% |
| 2023-06 | $10.32 | $8.12 | $2.20 | 269,640.0 | +10.89% |
| 2023-05 | $8.60 | $8.06 | $0.54 | 166,203.0 | +0.62% |
| 2023-04 | $8.70 | $7.81 | $0.89 | 136,669.0 | +0.52% |
| 2023-03 | $9.29 | $7.31 | $1.98 | 294,567.0 | -12.20% |
| 2023-02 | $9.85 | $8.80 | $1.05 | 318,576.0 | -5.64% |
| 2023-01 | $10.03 | $8.00 | $2.03 | 598,063.0 | +18.04% |
0.28%
자본화:
|
볼륨(24시간):