Stockscreener 앱 받기
16.71
3.35%
-0.58
시간 외 거래:
16.99
0.28
+1.68%
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $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% |
| 2025-08-06 | $16.17 | $15.15 | $1.02 | 98,590.0 | +6.40% |
| 2025-08-05 | $15.29 | $14.94 | $0.35 | 30,345.0 | -0.66% |
| 2025-08-04 | $15.39 | $14.87 | $0.52 | 16,803.0 | +0.20% |
| 2025-08-01 | $15.49 | $15.01 | $0.48 | 19,021.0 | -0.33% |
| 2025-07-31 | $15.50 | $15.21 | $0.29 | 6,536.0 | -0.91% |
| 2025-07-30 | $15.50 | $15.12 | $0.38 | 11,343.0 | +0.46% |
| 2025-07-29 | $15.71 | $15.25 | $0.46 | 20,589.0 | -0.90% |
| 2025-07-28 | $15.80 | $15.40 | $0.40 | 26,132.0 | -2.33% |
| 2025-07-25 | $15.91 | $15.74 | $0.17 | 8,258.0 | -0.31% |
| 2025-07-24 | $15.97 | $15.71 | $0.2599 | 5,583.0 | -0.19% |
| 2025-07-23 | $15.98 | $15.89 | $0.09 | 3,590.0 | +1.14% |
| 2025-07-22 | $15.84 | $15.63 | $0.21 | 14,783.0 | -0.13% |
| 2025-07-21 | $15.83 | $15.51 | $0.32 | 32,099.0 | +0.90% |
| 2025-07-18 | $15.69 | $15.39 | $0.30 | 14,581.0 | +0.51% |
| 2025-07-17 | $15.61 | $15.20 | $0.41 | 19,098.0 | +0.91% |
| 2025-07-16 | $15.41 | $15.00 | $0.41 | 8,882.0 | +0.98% |
| 2025-07-15 | $15.44 | $15.18 | $0.26 | 8,803.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $18.70 | $14.87 | $3.83 | 960,987.0 | +9.43% |
| 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% |
0.10%
0.26%
자본화:
|
볼륨(24시간):