ストックスクリーナーアプリを入手
173.90
3.17%
5.35
アフターアワーズ：
174.29
0.39
+0.22%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $174.4 | $170.1 | $4.35 | 12,593,038.0 | +3.17% |
| 2024-11-04 | $172.4 | $168.4 | $4.03 | 12,486,554.0 | -0.22% |
| 2024-11-01 | $171.3 | $167.5 | $3.83 | 16,977,941.0 | -0.50% |
| 2024-10-31 | $174.4 | $167.4 | $7.07 | 24,396,117.0 | -3.89% |
| 2024-10-30 | $179.2 | $175.6 | $3.57 | 16,295,115.0 | -1.45% |
| 2024-10-29 | $180.2 | $171.2 | $9.02 | 22,813,570.0 | +4.20% |
| 2024-10-28 | $174.0 | $171.3 | $2.63 | 12,563,207.0 | -0.57% |
| 2024-10-25 | $176.8 | $172.7 | $4.08 | 16,265,406.0 | +0.96% |
| 2024-10-24 | $174.3 | $169.5 | $4.80 | 19,357,862.0 | -1.24% |
| 2024-10-23 | $179.0 | $172.6 | $6.41 | 17,861,619.0 | -3.27% |
| 2024-10-22 | $180.7 | $177.4 | $3.28 | 11,516,849.0 | -0.34% |
| 2024-10-21 | $181.7 | $178.2 | $3.47 | 12,903,124.0 | +0.06% |
| 2024-10-18 | $182.7 | $178.7 | $4.03 | 17,077,523.0 | -0.90% |
| 2024-10-17 | $185.5 | $180.7 | $4.82 | 24,903,383.0 | +2.66% |
| 2024-10-16 | $179.2 | $175.3 | $3.92 | 14,299,786.0 | +0.48% |
| 2024-10-15 | $181.7 | $173.4 | $8.33 | 26,794,556.0 | -3.47% |
| 2024-10-14 | $185.0 | $180.1 | $4.82 | 16,816,584.0 | +0.46% |
| 2024-10-11 | $182.6 | $177.4 | $5.19 | 22,464,990.0 | -2.27% |
| 2024-10-10 | $186.3 | $182.5 | $3.78 | 15,359,557.0 | -0.14% |
| 2024-10-09 | $186.4 | $176.4 | $10.00 | 24,668,352.0 | +2.89% |
| 2024-10-08 | $181.6 | $174.9 | $6.71 | 19,864,575.0 | +3.23% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $174.4 | $167.5 | $6.90 | 54,650,571.0 | +2.43% |
| 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% |
2.19%
0.59%
大文字化:
|
ボリューム (24 時間):