Stockscreener 앱 받기
11.65
2.28%
0.26
시장 영업 전:
11.72
0.07
+0.60%
Cnh Industrial Nv 주식 (CNH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $11.73 | $11.37 | $0.365 | 11,433,451.0 | +2.28% |
| 2026-10-09 | $12.35 | $11.38 | $0.965 | 23,649,548.0 | -6.10% |
| 2026-10-08 | $12.31 | $11.90 | $0.4098 | 18,078,037.0 | -2.65% |
| 2026-10-07 | $13.20 | $12.28 | $0.925 | 21,136,292.0 | -6.10% |
| 2026-10-06 | $13.59 | $13.21 | $0.38 | 11,717,296.0 | -0.23% |
| 2026-10-05 | $13.59 | $13.08 | $0.51 | 10,929,803.0 | -1.26% |
| 2026-10-02 | $13.58 | $12.91 | $0.67 | 17,281,542.0 | +4.82% |
| 2026-10-01 | $12.87 | $12.41 | $0.455 | 16,909,828.0 | +0.00% |
| 2026-09-30 | $13.26 | $12.85 | $0.41 | 12,016,353.0 | -1.61% |
| 2026-09-29 | $13.35 | $13.03 | $0.315 | 14,626,377.0 | -1.51% |
| 2026-09-28 | $13.28 | $12.96 | $0.32 | 11,108,048.0 | +1.30% |
| 2026-09-25 | $13.29 | $12.95 | $0.34 | 13,306,349.0 | -1.43% |
| 2026-09-24 | $13.77 | $13.13 | $0.635 | 14,975,600.0 | -3.42% |
| 2026-09-23 | $14.11 | $13.63 | $0.48 | 17,129,770.0 | +0.59% |
| 2026-09-22 | $13.95 | $13.53 | $0.42 | 16,798,481.0 | +1.41% |
| 2026-09-21 | $13.74 | $13.44 | $0.305 | 15,847,747.0 | +0.22% |
| 2026-09-18 | $13.71 | $13.40 | $0.315 | 25,527,907.0 | -0.74% |
| 2026-09-17 | $13.87 | $13.44 | $0.4293 | 13,940,136.0 | +0.22% |
| 2026-09-16 | $14.07 | $13.38 | $0.69 | 13,941,653.0 | -3.43% |
| 2026-09-15 | $14.36 | $13.69 | $0.665 | 21,036,671.0 | +1.82% |
Cnh Industrial Nv 주식 (CNH) 연도별 가격 이력
이 심층 분석에서는 Cnh Industrial Nv 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cnh Industrial Nv 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cnh Industrial Nv 주식 (CNH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $13.59 | $11.37 | $2.22 | 131,135,797.0 | -9.34% |
| 2026-09 | $14.46 | $11.79 | $2.67 | 427,410,500.0 | +8.62% |
| 2026-08 | $12.25 | $10.03 | $2.22 | 439,741,999.0 | +15.41% |
| 2026-07 | $11.45 | $10.07 | $1.38 | 239,190,858.0 | -8.73% |
| 2026-06 | $11.51 | $9.74 | $1.77 | 239,935,582.0 | +9.99% |
| 2026-05 | $11.03 | $9.89 | $1.13 | 272,010,326.0 | -4.67% |
| 2026-04 | $11.79 | $9.94 | $1.86 | 334,567,908.0 | -2.64% |
| 2026-03 | $12.34 | $9.81 | $2.53 | 374,958,798.0 | -10.57% |
| 2026-02 | $13.31 | $10.67 | $2.64 | 297,809,800.0 | +14.31% |
| 2026-01 | $11.25 | $9.21 | $2.04 | 251,842,088.0 | +16.70% |
Cnh Industrial Nv 주식 (CNH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.05 | $9.12 | $0.93 | 243,375,664.0 | -0.95% |
| 2025-11 | $10.61 | $9.00 | $1.61 | 276,291,790.0 | -10.10% |
| 2025-10 | $11.10 | $9.87 | $1.23 | 273,403,866.0 | -3.32% |
| 2025-09 | $11.62 | $10.72 | $0.895 | 255,861,228.0 | -5.24% |
| 2025-08 | $13.16 | $11.37 | $1.79 | 216,158,180.0 | -11.65% |
| 2025-07 | $14.27 | $12.51 | $1.76 | 479,922,732.0 | +0.00% |
| 2025-06 | $13.13 | $12.28 | $0.86 | 386,996,812.0 | +3.60% |
| 2025-05 | $13.78 | $11.80 | $1.98 | 364,219,165.0 | +8.12% |
| 2025-04 | $12.54 | $10.00 | $2.54 | 354,246,641.0 | -5.78% |
| 2025-03 | $13.87 | $11.74 | $2.12 | 432,459,337.0 | -4.66% |
| 2025-02 | $13.51 | $12.06 | $1.45 | 344,742,694.0 | +0.00% |
| 2025-01 | $13.32 | $11.01 | $2.31 | 253,103,647.0 | +13.68% |
Cnh Industrial Nv 주식 (CNH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.55 | $10.90 | $1.65 | 163,768,609.0 | -10.75% |
| 2024-11 | $12.76 | $10.01 | $2.75 | 307,998,171.0 | +11.84% |
| 2024-10 | $11.49 | $10.79 | $0.70 | 168,196,051.0 | +1.17% |
| 2024-09 | $11.50 | $9.92 | $1.58 | 365,452,088.0 | +7.35% |
| 2024-08 | $10.44 | $9.28 | $1.16 | 148,523,339.0 | -2.91% |
| 2024-07 | $10.82 | $9.42 | $1.40 | 169,913,111.0 | +5.13% |
| 2024-06 | $10.62 | $9.77 | $0.85 | 143,230,751.0 | -4.07% |
| 2024-05 | $11.24 | $10.34 | $0.90 | 69,832,918.0 | +0.00% |
1.11%
자본화:
|
볼륨(24시간):