Stockscreener 앱 받기
14.81
3.28%
0.475
Ero Copper Corp 주식 (ERO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $14.81 | $13.91 | $0.90 | 821,742.0 | +3.28% |
| 2025-08-29 | $14.39 | $13.98 | $0.411 | 722,602.0 | +2.21% |
| 2025-08-28 | $14.61 | $14.01 | $0.60 | 1,861,841.0 | -3.31% |
| 2025-08-27 | $14.52 | $14.32 | $0.20 | 435,690.0 | -0.48% |
| 2025-08-26 | $14.58 | $14.27 | $0.3133 | 345,221.0 | +1.96% |
| 2025-08-25 | $14.49 | $14.25 | $0.24 | 249,704.0 | -0.76% |
| 2025-08-22 | $14.45 | $13.80 | $0.65 | 386,800.0 | +2.86% |
| 2025-08-21 | $14.02 | $13.55 | $0.47 | 365,340.0 | +3.17% |
| 2025-08-20 | $13.62 | $13.37 | $0.255 | 283,429.0 | +0.15% |
| 2025-08-19 | $13.82 | $13.47 | $0.355 | 413,612.0 | -1.60% |
| 2025-08-18 | $13.91 | $13.56 | $0.345 | 361,756.0 | -0.65% |
| 2025-08-15 | $14.10 | $13.82 | $0.275 | 325,167.0 | -0.14% |
| 2025-08-14 | $13.89 | $13.53 | $0.36 | 379,847.0 | -0.79% |
| 2025-08-13 | $14.27 | $13.80 | $0.47 | 660,275.0 | +2.04% |
| 2025-08-12 | $13.89 | $13.60 | $0.295 | 458,724.0 | +1.11% |
| 2025-08-11 | $14.05 | $13.50 | $0.55 | 503,651.0 | -2.72% |
| 2025-08-08 | $14.14 | $13.75 | $0.39 | 516,743.0 | +1.31% |
| 2025-08-07 | $13.85 | $13.46 | $0.385 | 467,102.0 | +1.62% |
| 2025-08-06 | $14.07 | $13.52 | $0.55 | 482,195.0 | -2.59% |
| 2025-08-05 | $14.00 | $13.56 | $0.44 | 868,047.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $14.81 | $13.91 | $0.90 | 821,742.0 | +3.28% |
| 2025-08 | $14.61 | $12.98 | $1.63 | 11,815,409.0 | +6.07% |
| 2025-07 | $18.10 | $12.79 | $5.31 | 19,625,635.0 | -19.76% |
| 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% |
3.92%
0.31%
자본화:
|
볼륨(24시간):