ストックスクリーナーアプリを入手
271.84
3.06%
8.08
アフターアワーズ：
271.84
Evercore Inc (EVR) 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 | $272.8 | $264.9 | $7.92 | 423,644.0 | +3.06% |
| 2024-11-04 | $267.6 | $260.6 | $6.99 | 320,986.0 | -1.89% |
| 2024-11-01 | $272.6 | $267.4 | $5.28 | 311,144.0 | +1.77% |
| 2024-10-31 | $266.8 | $261.3 | $5.46 | 302,649.0 | -0.34% |
| 2024-10-30 | $270.9 | $265.0 | $5.92 | 295,323.0 | -0.05% |
| 2024-10-29 | $265.6 | $258.3 | $7.28 | 402,868.0 | +1.48% |
| 2024-10-28 | $264.2 | $259.9 | $4.33 | 270,808.0 | +0.30% |
| 2024-10-25 | $266.8 | $258.9 | $7.87 | 344,126.0 | -0.84% |
| 2024-10-24 | $265.1 | $257.4 | $7.68 | 344,287.0 | +1.95% |
| 2024-10-23 | $275.7 | $256.0 | $19.72 | 785,789.0 | -6.48% |
| 2024-10-22 | $277.8 | $274.1 | $3.68 | 536,571.0 | -1.00% |
| 2024-10-21 | $286.1 | $277.8 | $8.26 | 350,817.0 | -2.67% |
| 2024-10-18 | $288.0 | $280.1 | $7.98 | 375,456.0 | +1.33% |
| 2024-10-17 | $282.4 | $277.9 | $4.52 | 498,126.0 | +2.04% |
| 2024-10-16 | $277.0 | $274.2 | $2.78 | 287,429.0 | +1.46% |
| 2024-10-15 | $277.2 | $269.3 | $7.90 | 406,398.0 | +0.61% |
| 2024-10-14 | $271.7 | $265.0 | $6.70 | 256,839.0 | +2.04% |
| 2024-10-11 | $266.2 | $254.1 | $12.11 | 447,962.0 | +5.03% |
| 2024-10-10 | $253.7 | $250.7 | $3.06 | 152,782.0 | -0.85% |
| 2024-10-09 | $256.0 | $249.9 | $6.13 | 274,357.0 | +2.60% |
| 2024-10-08 | $251.1 | $246.7 | $4.41 | 190,627.0 | +0.42% |
Evercore Inc (EVR) 株の年ごとの株価履歴
この詳細な分析では、Evercore 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EVR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、Evercore 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Evercore Inc (EVR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $272.8 | $260.6 | $12.16 | 1,479,418.0 | +2.90% |
| 2024-10 | $288.0 | $245.2 | $42.87 | 7,561,677.0 | +4.27% |
| 2024-09 | $259.7 | $226.2 | $33.53 | 5,359,685.0 | +3.09% |
| 2024-08 | $251.4 | $212.6 | $38.79 | 5,893,272.0 | -1.86% |
| 2024-07 | $254.7 | $207.5 | $47.21 | 9,223,066.0 | +20.13% |
| 2024-06 | $208.8 | $189.6 | $19.17 | 6,017,115.0 | +2.71% |
| 2024-05 | $206.3 | $180.1 | $26.21 | 5,855,617.0 | +11.81% |
| 2024-04 | $198.5 | $175.2 | $23.22 | 8,489,428.0 | -5.76% |
| 2024-03 | $199.0 | $185.7 | $13.28 | 8,320,093.0 | +2.95% |
| 2024-02 | $187.6 | $168.0 | $19.56 | 7,478,655.0 | +8.94% |
| 2024-01 | $182.0 | $162.7 | $19.28 | 5,739,850.0 | +0.40% |
2023年のEvercore Inc (EVR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $174.0 | $146.6 | $27.48 | 4,605,205.0 | +15.93% |
| 2023-11 | $149.6 | $129.8 | $19.81 | 5,032,340.0 | +13.34% |
| 2023-10 | $137.6 | $124.5 | $13.04 | 5,895,678.0 | -5.58% |
| 2023-09 | $147.0 | $134.3 | $12.73 | 6,590,360.0 | -1.55% |
| 2023-08 | $141.9 | $129.7 | $12.21 | 5,354,938.0 | +3.69% |
| 2023-07 | $141.6 | $117.2 | $24.47 | 8,345,753.0 | +9.28% |
| 2023-06 | $127.6 | $106.3 | $21.30 | 10,551,536.0 | +14.49% |
| 2023-05 | $116.0 | $104.4 | $11.69 | 6,979,850.0 | -5.37% |
| 2023-04 | $124.9 | $106.9 | $18.01 | 7,618,979.0 | -1.14% |
| 2023-03 | $133.4 | $107.1 | $26.23 | 10,829,802.0 | -12.04% |
| 2023-02 | $137.4 | $124.3 | $13.11 | 10,688,822.0 | +1.06% |
| 2023-01 | $129.8 | $110.4 | $19.39 | 9,136,698.0 | +19.00% |
2022年のEvercore Inc (EVR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $115.8 | $105.0 | $10.84 | 7,431,511.0 | -5.30% |
| 2022-11 | $119.2 | $101.0 | $18.17 | 8,188,639.0 | +9.59% |
| 2022-10 | $105.7 | $81.37 | $24.31 | 10,016,567.0 | +27.78% |
| 2022-09 | $101.4 | $78.67 | $22.73 | 11,313,658.0 | -12.21% |
| 2022-08 | $105.9 | $92.88 | $12.99 | 7,819,184.0 | -6.28% |
| 2022-07 | $101.9 | $84.83 | $17.10 | 8,180,297.0 | +6.79% |
| 2022-06 | $114.7 | $91.41 | $23.33 | 8,169,142.0 | -18.03% |
| 2022-05 | $115.4 | $103.9 | $11.50 | 9,541,009.0 | +7.99% |
| 2022-04 | $116.7 | $103.1 | $13.59 | 9,382,341.0 | -5.00% |
| 2022-03 | $128.0 | $106.9 | $21.11 | 9,550,200.0 | -12.35% |
| 2022-02 | $134.6 | $115.8 | $18.70 | 13,311,570.0 | +1.75% |
| 2022-01 | $142.2 | $111.5 | $30.67 | 8,263,632.0 | -8.12% |
1.55%
大文字化:
|
ボリューム (24 時間):