기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Energean Plc | ENOG | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,120.00 | 1,077.00 | 1,120.00 | 1,103.00 | 1,079.00 |
산업 분야 |
---|
OIL & GAS PRODUCERS |
ENOG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 980.00 | 1,120.00 | 968.50 | 1,072.85 | 417,170 | 123.00 | 12.55% |
1개월 | 1,095.00 | 1,120.00 | 968.50 | 1,051.69 | 409,872 | 8.00 | 0.73% |
3개월 | 966.00 | 1,120.00 | 923.00 | 1,033.30 | 401,411 | 137.00 | 14.18% |
6개월 | 828.50 | 1,120.00 | 807.50 | 982.42 | 427,603 | 274.50 | 33.13% |
1년 | 1,217.00 | 1,272.00 | 807.50 | 1,022.02 | 492,685 | -114.00 | -9.37% |
3년 | 821.50 | 1,622.00 | 599.50 | 1,085.06 | 399,326 | 281.50 | 34.27% |
5년 | 826.00 | 1,622.00 | 295.50 | 979.21 | 346,493 | 277.00 | 33.54% |
ENOG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 1,103.00 | 24.00 | 2.22% | 1,120.00 | 1,120.00 | 1,077.00 | 558,763 |
26 4월(4) 2024 | 1,079.00 | -5.00 | -0.46% | 1,095.00 | 1,095.00 | 1,056.00 | 742,435 |
25 4월(4) 2024 | 1,084.00 | -2.00 | -0.18% | 1,094.00 | 1,109.00 | 1,075.00 | 370,118 |
24 4월(4) 2024 | 1,086.00 | 7.00 | 0.65% | 1,079.00 | 1,097.00 | 1,075.00 | 271,460 |
23 4월(4) 2024 | 1,079.00 | 60.00 | 5.89% | 1,020.00 | 1,092.00 | 1,020.00 | 425,581 |
20 4월(4) 2024 | 1,019.00 | 38.00 | 3.87% | 980.00 | 1,019.00 | 968.50 | 276,257 |
19 4월(4) 2024 | 981.00 | -14.00 | -1.41% | 990.50 | 993.00 | 978.50 | 352,946 |
18 4월(4) 2024 | 995.00 | -11.00 | -1.09% | 1,005.00 | 1,012.00 | 990.00 | 287,401 |
17 4월(4) 2024 | 1,006.00 | -33.00 | -3.18% | 1,024.00 | 1,032.00 | 1,006.00 | 364,648 |
16 4월(4) 2024 | 1,039.00 | -16.00 | -1.52% | 1,059.00 | 1,076.00 | 1,038.00 | 485,349 |
13 4월(4) 2024 | 1,055.00 | -15.00 | -1.40% | 1,090.00 | 1,095.00 | 1,048.00 | 456,520 |
12 4월(4) 2024 | 1,070.00 | 6.00 | 0.56% | 1,066.00 | 1,081.00 | 1,050.00 | 912,060 |
11 4월(4) 2024 | 1,064.00 | 21.00 | 2.01% | 1,064.00 | 1,064.00 | 1,037.00 | 672,149 |
10 4월(4) 2024 | 1,043.00 | 3.00 | 0.29% | 1,031.00 | 1,063.00 | 1,031.00 | 218,128 |
09 4월(4) 2024 | 1,040.00 | 8.00 | 0.78% | 1,034.00 | 1,054.00 | 1,030.00 | 264,056 |
06 4월(4) 2024 | 1,032.00 | -19.00 | -1.81% | 1,070.00 | 1,070.00 | 1,021.00 | 221,250 |
05 4월(4) 2024 | 1,051.00 | 3.00 | 0.29% | 1,015.00 | 1,051.00 | 1,015.00 | 554,280 |
04 4월(4) 2024 | 1,048.00 | -16.00 | -1.50% | 1,050.00 | 1,069.00 | 1,037.00 | 187,737 |
03 4월(4) 2024 | 1,064.00 | -29.00 | -2.65% | 1,095.00 | 1,116.00 | 1,053.00 | 315,321 |
29 3월(3) 2024 | 1,093.00 | -13.00 | -1.18% | 1,100.00 | 1,106.00 | 1,084.00 | 829,463 |
28 3월(3) 2024 | 1,106.00 | 15.00 | 1.37% | 1,086.00 | 1,106.00 | 1,084.00 | 425,112 |