ストックスクリーナーアプリを入手
37.02
0.46%
-0.17
Exelon Corp (EXC) 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 | $37.26 | $36.55 | $0.71 | 18,065,372.0 | -0.46% |
| 2024-12-19 | $37.73 | $36.49 | $1.24 | 14,292,489.0 | +1.72% |
| 2024-12-18 | $36.77 | $36.41 | $0.365 | 8,405,728.0 | +0.11% |
| 2024-12-17 | $36.63 | $35.94 | $0.69 | 6,892,992.0 | +0.83% |
| 2024-12-16 | $36.96 | $36.20 | $0.765 | 5,725,979.0 | -1.76% |
| 2024-12-13 | $37.05 | $36.58 | $0.47 | 6,178,587.0 | +0.11% |
| 2024-12-12 | $37.11 | $36.67 | $0.44 | 6,228,355.0 | +0.19% |
| 2024-12-11 | $37.39 | $36.59 | $0.795 | 5,901,976.0 | -1.50% |
| 2024-12-10 | $37.53 | $36.91 | $0.62 | 4,911,375.0 | -0.32% |
| 2024-12-09 | $37.97 | $37.41 | $0.56 | 5,774,288.0 | -1.08% |
| 2024-12-06 | $38.04 | $37.73 | $0.3149 | 5,643,073.0 | -0.34% |
| 2024-12-05 | $38.24 | $37.81 | $0.43 | 4,621,529.0 | +0.34% |
| 2024-12-04 | $38.20 | $37.53 | $0.67 | 3,960,453.0 | -0.76% |
| 2024-12-03 | $38.73 | $38.12 | $0.61 | 6,443,062.0 | -0.60% |
| 2024-12-02 | $39.54 | $38.29 | $1.25 | 5,470,470.0 | -3.01% |
| 2024-11-29 | $39.69 | $39.34 | $0.355 | 2,193,190.0 | +0.13% |
| 2024-11-27 | $39.88 | $39.37 | $0.515 | 4,073,088.0 | +0.05% |
| 2024-11-26 | $39.58 | $39.16 | $0.42 | 5,444,498.0 | +0.92% |
| 2024-11-25 | $39.27 | $38.69 | $0.58 | 6,318,795.0 | +1.08% |
| 2024-11-22 | $39.56 | $38.68 | $0.88 | 3,833,492.0 | -1.53% |
Exelon Corp (EXC) 株の年ごとの株価履歴
この詳細な分析では、Exelon Corp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EXC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、Exelon Corp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Exelon Corp (EXC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $39.54 | $35.94 | $3.60 | 126,581,100.0 | -6.42% |
| 2024-11 | $39.88 | $37.76 | $2.12 | 110,220,897.0 | +0.66% |
| 2024-10 | $41.19 | $39.21 | $1.98 | 121,570,676.0 | -3.08% |
| 2024-09 | $40.76 | $38.00 | $2.76 | 152,420,333.0 | +6.46% |
| 2024-08 | $39.88 | $36.77 | $3.11 | 115,994,626.0 | +2.39% |
| 2024-07 | $37.53 | $34.01 | $3.53 | 116,183,439.0 | +7.48% |
| 2024-06 | $37.58 | $34.46 | $3.12 | 158,904,562.0 | -7.83% |
| 2024-05 | $38.99 | $36.13 | $2.86 | 136,954,825.0 | -0.08% |
| 2024-04 | $38.04 | $35.75 | $2.29 | 100,962,868.0 | +0.03% |
| 2024-03 | $37.70 | $34.98 | $2.72 | 146,070,065.0 | +4.83% |
| 2024-02 | $36.45 | $33.34 | $3.11 | 137,502,050.0 | +2.96% |
| 2024-01 | $36.78 | $34.03 | $2.75 | 144,526,977.0 | -3.04% |
2023年のExelon Corp (EXC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $41.42 | $34.05 | $7.38 | 217,097,481.0 | -6.78% |
| 2023-11 | $41.48 | $38.16 | $3.31 | 136,060,595.0 | -1.10% |
| 2023-10 | $40.67 | $35.71 | $4.96 | 131,712,859.0 | +3.04% |
| 2023-09 | $42.16 | $37.51 | $4.65 | 100,582,072.0 | -5.81% |
| 2023-08 | $42.01 | $39.40 | $2.61 | 105,815,309.0 | -4.16% |
| 2023-07 | $43.52 | $40.45 | $3.07 | 117,022,531.0 | +2.75% |
| 2023-06 | $41.43 | $39.00 | $2.43 | 122,514,671.0 | +2.75% |
| 2023-05 | $43.40 | $38.80 | $4.60 | 153,577,281.0 | -6.57% |
| 2023-04 | $43.71 | $41.44 | $2.27 | 114,970,407.0 | +1.31% |
| 2023-03 | $42.38 | $38.98 | $3.41 | 197,102,691.0 | +3.71% |
| 2023-02 | $43.34 | $39.69 | $3.65 | 149,927,515.0 | -4.27% |
| 2023-01 | $44.37 | $40.95 | $3.41 | 107,885,572.0 | -2.41% |
2022年のExelon Corp (EXC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $43.65 | $40.79 | $2.86 | 164,326,850.0 | +4.50% |
| 2022-11 | $41.39 | $36.02 | $5.37 | 178,605,940.0 | +7.20% |
| 2022-10 | $40.04 | $35.19 | $4.85 | 184,296,869.0 | +3.02% |
| 2022-09 | $46.19 | $37.36 | $8.83 | 165,699,987.0 | -14.69% |
| 2022-08 | $47.23 | $43.88 | $3.35 | 145,054,178.0 | -5.55% |
| 2022-07 | $46.74 | $42.73 | $4.02 | 102,804,425.0 | +2.58% |
| 2022-06 | $49.50 | $40.17 | $9.33 | 136,755,002.0 | -7.79% |
| 2022-05 | $49.86 | $45.40 | $4.46 | 145,896,997.0 | +5.07% |
| 2022-04 | $50.71 | $46.71 | $4.00 | 145,957,325.0 | -1.78% |
| 2022-03 | $48.03 | $41.87 | $6.16 | 181,483,815.0 | +11.91% |
| 2022-02 | $44.02 | $40.11 | $3.91 | 248,579,927.4 | +2.97% |
| 2022-01 | $41.37 | $38.98 | $2.39 | 250,181,793.9 | +0.33% |
1.13%
大文字化:
|
ボリューム (24 時間):