34.01
price up icon1.52%   0.51
after-market 시간 외 거래: 34.05 0.04 +0.12%
loading

Eni Spa Adr 주식 (E) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-23 $34.01 $33.87 $0.14 77,271.0 +1.52%
2025-07-22 $33.50 $33.10 $0.40 237,216.0 +1.45%
2025-07-21 $33.23 $32.99 $0.238 171,775.0 +0.27%
2025-07-18 $33.37 $32.85 $0.52 220,249.0 -0.21%
2025-07-17 $33.01 $32.76 $0.25 301,459.0 -0.75%
2025-07-16 $33.32 $32.87 $0.45 242,027.0 +0.88%
2025-07-15 $33.26 $32.91 $0.35 256,124.0 -0.45%
2025-07-14 $33.45 $33.10 $0.35 203,362.0 -1.05%
2025-07-11 $33.56 $33.19 $0.3734 181,051.0 +0.03%
2025-07-10 $33.48 $33.17 $0.31 209,671.0 -0.15%
2025-07-09 $33.51 $33.34 $0.173 216,237.0 +0.78%
2025-07-08 $33.24 $32.71 $0.53 265,956.0 +2.12%
2025-07-07 $32.73 $32.33 $0.4002 259,308.0 -0.73%
2025-07-03 $33.18 $32.77 $0.41 307,885.0 -1.68%
2025-07-02 $33.35 $32.93 $0.42 243,589.0 +1.93%
2025-07-01 $32.72 $32.45 $0.2705 212,133.0 +0.93%
2025-06-30 $32.44 $32.07 $0.3704 479,704.0 -0.22%
2025-06-27 $32.54 $32.29 $0.25 258,066.0 +1.03%
2025-06-26 $32.28 $32.04 $0.2441 235,361.0 +0.66%
2025-06-25 $32.08 $31.87 $0.205 273,480.0 -0.06%
2025-06-24 $32.25 $31.86 $0.39 561,127.0 -0.99%

Eni Spa Adr 주식 (E) 연도별 가격 이력

이 심층 분석에서는 Eni Spa Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 E 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eni Spa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Eni Spa Adr 주식 (E) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $34.01 $32.33 $1.68 3,682,584.0 +4.90%
2025-06 $33.12 $29.97 $3.15 7,096,097.0 +9.68%
2025-05 $30.73 $28.39 $2.34 5,983,674.0 +4.05%
2025-04 $31.26 $24.65 $6.61 10,179,088.0 -8.15%
2025-03 $31.47 $28.09 $3.38 5,605,875.0 +6.77%
2025-02 $29.95 $27.71 $2.24 4,464,929.0 +2.91%
2025-01 $29.13 $27.42 $1.71 5,974,280.0 +2.89%

Eni Spa Adr 주식 (E) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $28.70 $26.12 $2.58 7,094,495.0 -3.48%
2024-11 $30.81 $28.03 $2.78 4,618,603.0 -7.39%
2024-10 $31.93 $30.11 $1.82 6,530,451.0 +0.40%
2024-09 $32.23 $29.96 $2.27 5,778,236.0 -6.94%
2024-08 $33.12 $30.21 $2.90 4,407,542.0 +1.62%
2024-07 $32.18 $29.58 $2.60 4,497,206.0 +4.09%
2024-06 $31.75 $28.82 $2.93 11,583,062.0 -2.35%
2024-05 $32.94 $30.62 $2.31 8,843,124.0 -1.56%
2024-04 $33.78 $31.64 $2.14 4,912,145.0 +0.98%
2024-03 $32.85 $30.75 $2.10 4,387,636.0 +3.15%
2024-02 $32.22 $30.37 $1.85 5,800,810.0 -3.76%
2024-01 $34.30 $30.98 $3.32 6,091,877.0 -6.06%

Eni Spa Adr 주식 (E) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $34.29 $31.71 $2.58 7,035,365.0 +2.63%
2023-11 $33.53 $31.48 $2.05 5,679,847.0 +1.78%
2023-10 $33.34 $30.10 $3.24 6,931,134.0 +2.01%
2023-09 $33.00 $31.34 $1.66 7,797,156.0 +3.10%
2023-08 $31.60 $29.45 $2.15 3,698,691.0 +1.01%
2023-07 $30.83 $28.19 $2.64 4,104,608.0 +6.46%
2023-06 $28.84 $26.92 $1.92 5,302,116.0 +8.40%
2023-05 $30.35 $26.50 $3.85 5,702,185.0 -12.29%
2023-04 $30.82 $29.04 $1.78 6,094,212.0 +8.14%
2023-03 $29.06 $25.10 $3.96 9,882,211.0 -1.27%
2023-02 $32.21 $27.79 $4.42 9,639,793.0 -8.22%
2023-01 $31.71 $28.50 $3.21 7,065,659.0 +7.82%
oil_gas_integrated SU
$39.69
price up icon 1.48%
oil_gas_integrated PBR
$12.65
price up icon 3.18%
oil_gas_integrated IMO
$84.01
price up icon 0.63%
$25.95
price up icon 1.37%
oil_gas_integrated BP
$32.71
price up icon 0.58%
자본화:     |  볼륨(24시간):