ストックスクリーナーアプリを入手
220.79
1.13%
2.47
アフターアワーズ：
222.50
1.71
+0.77%
Broadcom Inc (AVGO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $230.3 | $218.9 | $11.38 | 111,705,134.0 | +1.13% |
| 2024-12-19 | $228.1 | $217.6 | $10.47 | 38,033,785.0 | -2.37% |
| 2024-12-18 | $239.8 | $219.2 | $20.63 | 50,985,171.0 | -6.91% |
| 2024-12-17 | $242.5 | $233.8 | $8.67 | 68,104,702.0 | -3.91% |
| 2024-12-16 | $251.9 | $230.8 | $21.07 | 101,399,867.0 | +11.21% |
| 2024-12-13 | $228.7 | $211.1 | $17.59 | 117,159,918.0 | +24.43% |
| 2024-12-12 | $182.0 | $176.0 | $6.01 | 37,709,771.0 | -1.39% |
| 2024-12-11 | $184.9 | $176.4 | $8.44 | 36,081,138.0 | +6.63% |
| 2024-12-10 | $178.5 | $169.7 | $8.77 | 23,710,313.0 | -3.98% |
| 2024-12-09 | $180.8 | $176.0 | $4.77 | 19,273,361.0 | -0.33% |
| 2024-12-06 | $180.7 | $169.3 | $11.35 | 26,790,779.0 | +5.31% |
| 2024-12-05 | $172.4 | $169.2 | $3.20 | 18,878,148.0 | -0.05% |
| 2024-12-04 | $175.4 | $168.6 | $6.83 | 29,444,146.0 | +1.43% |
| 2024-12-03 | $168.3 | $164.0 | $4.24 | 15,913,003.0 | +0.98% |
| 2024-12-02 | $168.4 | $162.8 | $5.63 | 19,457,517.0 | +2.73% |
| 2024-11-29 | $162.7 | $159.1 | $3.61 | 10,215,924.0 | +1.51% |
| 2024-11-27 | $163.2 | $157.5 | $5.66 | 18,698,921.0 | -3.08% |
| 2024-11-26 | $166.4 | $162.7 | $3.68 | 15,629,450.0 | -0.05% |
| 2024-11-25 | $167.2 | $162.9 | $4.34 | 24,559,753.0 | +0.36% |
| 2024-11-22 | $164.9 | $162.4 | $2.51 | 11,787,036.0 | +0.18% |
Broadcom Inc (AVGO) 株の年ごとの株価履歴
この詳細な分析では、Broadcom Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAVGO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Broadcom Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBroadcom Inc (AVGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $251.9 | $162.8 | $89.13 | 826,351,887.0 | +36.22% |
| 2024-11 | $185.1 | $157.5 | $27.51 | 328,080,141.0 | -4.53% |
| 2024-10 | $186.4 | $165.8 | $20.62 | 416,831,522.0 | -1.58% |
| 2024-09 | $180.2 | $134.9 | $45.35 | 652,014,931.0 | +5.95% |
| 2024-08 | $172.4 | $128.5 | $43.92 | 506,728,489.0 | +1.33% |
| 2024-07 | $177.1 | $143.3 | $33.75 | 724,703,316.0 | +0.08% |
| 2024-06 | $185.2 | $130.3 | $54.91 | 965,373,330.0 | +20.85% |
| 2024-05 | $144.5 | $122.3 | $22.21 | 504,366,560.0 | +2.17% |
| 2024-04 | $140.4 | $119.8 | $20.64 | 510,041,490.0 | -1.90% |
| 2024-03 | $143.8 | $120.4 | $23.42 | 818,035,460.0 | +1.92% |
| 2024-02 | $132.0 | $117.9 | $14.05 | 476,403,740.0 | +10.21% |
| 2024-01 | $128.5 | $104.2 | $24.30 | 578,404,510.0 | +5.71% |
2023年のBroadcom Inc (AVGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $115.2 | $90.31 | $24.87 | 916,384,120.0 | +20.58% |
| 2023-11 | $99.99 | $83.56 | $16.43 | 603,983,900.0 | +10.03% |
| 2023-10 | $92.59 | $80.89 | $11.70 | 459,546,860.0 | +1.30% |
| 2023-09 | $90.19 | $79.51 | $10.68 | 479,868,930.0 | -10.00% |
| 2023-08 | $92.37 | $81.20 | $11.17 | 501,160,190.0 | +2.70% |
| 2023-07 | $92.32 | $84.43 | $7.88 | 489,270,820.0 | +3.60% |
| 2023-06 | $89.00 | $77.64 | $11.36 | 725,782,500.0 | +7.36% |
| 2023-05 | $92.08 | $60.13 | $31.95 | 665,572,580.0 | +28.96% |
| 2023-04 | $64.42 | $60.32 | $4.10 | 312,710,180.0 | -2.34% |
| 2023-03 | $64.85 | $58.61 | $6.24 | 602,824,530.0 | +7.95% |
| 2023-02 | $61.70 | $57.21 | $4.49 | 376,154,190.0 | +1.59% |
| 2023-01 | $60.17 | $55.00 | $5.17 | 445,397,940.0 | +4.63% |
2022年のBroadcom Inc (AVGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $58.56 | $51.60 | $6.96 | 532,937,350.0 | +1.47% |
| 2022-11 | $55.17 | $44.14 | $11.03 | 460,783,470.0 | +17.21% |
| 2022-10 | $48.97 | $41.51 | $7.46 | 481,533,400.0 | +5.88% |
| 2022-09 | $53.13 | $44.36 | $8.76 | 573,527,990.0 | -11.04% |
| 2022-08 | $56.06 | $49.65 | $6.40 | 398,674,750.0 | -6.79% |
| 2022-07 | $53.78 | $46.39 | $7.39 | 369,541,220.0 | +10.22% |
| 2022-06 | $59.09 | $48.07 | $11.02 | 451,379,910.0 | -16.26% |
| 2022-05 | $60.90 | $51.24 | $9.66 | 605,130,750.0 | +4.64% |
| 2022-04 | $63.67 | $55.34 | $8.33 | 425,558,040.0 | -11.96% |
| 2022-03 | $64.53 | $56.36 | $8.17 | 552,868,750.0 | +7.19% |
| 2022-02 | $61.46 | $54.90 | $6.56 | 451,652,430.0 | +0.27% |
| 2022-01 | $67.22 | $51.34 | $15.88 | 619,908,570.0 | -11.95% |
1.32%
大文字化:
|
ボリューム (24 時間):