Stockscreener 앱 받기
19.94
0.25%
-0.05
AES Corp. 주식 (AES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $20.45 | $19.76 | $0.69 | 8,165,159.0 | -0.25% |
| 2024-05-09 | $20.05 | $19.26 | $0.785 | 7,811,645.0 | +3.20% |
| 2024-05-08 | $19.54 | $18.45 | $1.08 | 11,331,241.0 | +2.81% |
| 2024-05-07 | $19.30 | $18.74 | $0.56 | 8,791,094.0 | -0.21% |
| 2024-05-06 | $19.01 | $18.59 | $0.42 | 9,027,130.0 | +1.12% |
| 2024-05-03 | $19.68 | $18.34 | $1.34 | 10,833,398.0 | -1.37% |
| 2024-05-02 | $19.01 | $18.30 | $0.71 | 10,410,266.0 | +4.18% |
| 2024-05-01 | $18.55 | $17.74 | $0.81 | 8,260,058.0 | +1.51% |
| 2024-04-30 | $17.94 | $17.31 | $0.63 | 7,879,377.0 | +0.22% |
| 2024-04-29 | $17.96 | $17.27 | $0.69 | 7,879,299.0 | +3.78% |
| 2024-04-26 | $17.47 | $17.14 | $0.33 | 4,744,089.0 | +0.47% |
| 2024-04-25 | $17.36 | $17.05 | $0.31 | 4,431,717.0 | -1.38% |
| 2024-04-24 | $17.44 | $16.87 | $0.568 | 5,227,457.0 | +1.40% |
| 2024-04-23 | $17.33 | $16.61 | $0.72 | 5,124,848.0 | +2.57% |
| 2024-04-22 | $16.76 | $16.18 | $0.575 | 6,373,537.0 | +1.83% |
| 2024-04-19 | $16.49 | $16.20 | $0.29 | 6,852,568.0 | +0.80% |
| 2024-04-18 | $16.50 | $16.15 | $0.355 | 5,463,205.0 | +0.81% |
| 2024-04-17 | $16.33 | $15.73 | $0.60 | 7,779,080.0 | +1.45% |
| 2024-04-16 | $16.23 | $15.81 | $0.415 | 11,998,889.0 | -1.55% |
| 2024-04-15 | $17.20 | $15.92 | $1.28 | 10,442,535.0 | -4.09% |
| 2024-04-12 | $17.96 | $16.83 | $1.14 | 7,680,327.0 | -5.44% |
AES Corp. 주식 (AES) 연도별 가격 이력
이 심층 분석에서는 AES Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 AES Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
AES Corp. 주식 (AES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $20.45 | $17.74 | $2.71 | 82,795,150.0 | +11.40% |
| 2024-04 | $18.65 | $15.73 | $2.92 | 160,622,610.0 | -0.17% |
| 2024-03 | $17.98 | $14.74 | $3.24 | 250,894,944.0 | +17.96% |
| 2024-02 | $17.30 | $14.69 | $2.62 | 148,275,059.0 | -8.87% |
| 2024-01 | $19.53 | $16.48 | $3.05 | 120,747,566.0 | -13.35% |
AES Corp. 주식 (AES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.24 | $17.13 | $3.11 | 115,887,008.0 | +11.85% |
| 2023-11 | $17.52 | $14.70 | $2.82 | 141,777,752.0 | +15.50% |
| 2023-10 | $15.13 | $11.43 | $3.70 | 258,511,098.0 | -1.97% |
| 2023-09 | $18.11 | $14.85 | $3.26 | 146,626,928.0 | -15.23% |
| 2023-08 | $21.52 | $17.65 | $3.87 | 125,001,546.0 | -17.11% |
| 2023-07 | $22.60 | $20.59 | $2.01 | 83,819,265.0 | +4.34% |
| 2023-06 | $21.67 | $19.69 | $1.98 | 162,245,780.0 | +5.02% |
| 2023-05 | $23.75 | $19.52 | $4.23 | 134,959,794.0 | -16.57% |
| 2023-04 | $25.73 | $23.02 | $2.71 | 78,731,362.0 | -1.74% |
| 2023-03 | $25.31 | $21.53 | $3.78 | 105,412,425.0 | -2.43% |
| 2023-02 | $27.26 | $24.64 | $2.62 | 80,169,880.0 | -9.96% |
| 2023-01 | $29.11 | $25.68 | $3.43 | 96,723,394.0 | -4.69% |
AES Corp. 주식 (AES) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.89 | $27.82 | $2.07 | 65,795,890.0 | -0.55% |
| 2022-11 | $29.11 | $25.50 | $3.61 | 87,220,572.0 | +10.55% |
| 2022-10 | $26.48 | $22.78 | $3.70 | 94,760,630.0 | +15.75% |
| 2022-09 | $27.79 | $22.10 | $5.68 | 122,653,650.0 | -11.20% |
| 2022-08 | $26.36 | $21.96 | $4.40 | 107,304,247.0 | +14.54% |
| 2022-07 | $22.34 | $18.90 | $3.45 | 90,969,903.0 | +5.76% |
| 2022-06 | $23.69 | $18.62 | $5.07 | 123,618,687.0 | -4.67% |
| 2022-05 | $22.54 | $19.14 | $3.40 | 117,343,294.0 | +7.93% |
| 2022-04 | $26.52 | $20.37 | $6.15 | 116,873,558.0 | -20.64% |
| 2022-03 | $26.01 | $20.50 | $5.51 | 144,338,256.0 | +21.20% |
| 2022-02 | $23.07 | $19.76 | $3.30 | 120,084,100.0 | -4.28% |
| 2022-01 | $24.70 | $21.54 | $3.16 | 116,746,269.0 | -8.72% |
0.23%
3.52%
자본화:
|
볼륨(24시간):