Stockscreener 앱 받기
22.38
0.67%
-0.15
Dxc Technology Co 주식 (DXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $22.85 | $22.32 | $0.535 | 671,541.0 | -0.67% |
| 2024-11-26 | $22.77 | $22.40 | $0.375 | 812,483.0 | -0.31% |
| 2024-11-25 | $23.03 | $22.43 | $0.60 | 1,904,143.0 | +1.35% |
| 2024-11-22 | $22.55 | $21.85 | $0.695 | 1,039,773.0 | +2.20% |
| 2024-11-21 | $21.89 | $21.01 | $0.8807 | 805,748.0 | +3.07% |
| 2024-11-20 | $21.24 | $19.53 | $1.71 | 1,598,022.0 | +8.07% |
| 2024-11-19 | $19.60 | $19.15 | $0.45 | 1,110,604.0 | -0.51% |
| 2024-11-18 | $20.84 | $19.61 | $1.23 | 1,245,128.0 | -5.38% |
| 2024-11-15 | $21.81 | $20.75 | $1.06 | 812,306.0 | -4.01% |
| 2024-11-14 | $22.44 | $21.68 | $0.76 | 1,429,902.0 | -3.26% |
| 2024-11-13 | $22.89 | $22.39 | $0.50 | 1,091,977.0 | -1.84% |
| 2024-11-12 | $23.18 | $22.59 | $0.59 | 2,136,238.0 | +0.26% |
| 2024-11-11 | $23.05 | $22.09 | $0.9512 | 1,700,424.0 | +5.12% |
| 2024-11-08 | $24.83 | $21.53 | $3.30 | 5,818,961.0 | -4.07% |
| 2024-11-07 | $22.60 | $21.25 | $1.35 | 2,022,034.0 | +5.37% |
| 2024-11-06 | $21.98 | $21.02 | $0.96 | 872,692.0 | +3.18% |
| 2024-11-05 | $20.86 | $20.29 | $0.57 | 833,470.0 | +1.32% |
| 2024-11-04 | $20.52 | $19.92 | $0.60 | 736,173.0 | +2.40% |
| 2024-11-01 | $20.33 | $19.77 | $0.56 | 865,294.0 | +0.81% |
| 2024-10-31 | $20.99 | $19.85 | $1.14 | 950,572.0 | -4.43% |
| 2024-10-30 | $21.24 | $20.71 | $0.5272 | 573,993.0 | -0.67% |
| 2024-10-29 | $21.08 | $20.16 | $0.925 | 961,964.0 | +3.21% |
Dxc Technology Co 주식 (DXC) 연도별 가격 이력
이 심층 분석에서는 Dxc Technology Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dxc Technology Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dxc Technology Co 주식 (DXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.83 | $19.15 | $5.68 | 28,178,454.0 | +12.69% |
| 2024-10 | $21.35 | $19.66 | $1.69 | 20,150,058.0 | -4.29% |
| 2024-09 | $21.70 | $19.68 | $2.02 | 27,081,080.0 | +0.39% |
| 2024-08 | $21.14 | $17.84 | $3.30 | 27,576,041.0 | +1.62% |
| 2024-07 | $20.75 | $17.94 | $2.81 | 24,743,047.0 | +6.55% |
| 2024-06 | $19.68 | $15.27 | $4.41 | 75,957,352.0 | +22.77% |
| 2024-05 | $20.20 | $14.79 | $5.41 | 64,625,521.0 | -20.22% |
| 2024-04 | $22.15 | $19.48 | $2.67 | 32,718,676.0 | -8.11% |
| 2024-03 | $21.91 | $20.01 | $1.90 | 49,831,151.0 | -2.97% |
| 2024-02 | $22.70 | $20.21 | $2.49 | 66,647,959.0 | +0.28% |
| 2024-01 | $24.48 | $21.76 | $2.71 | 44,672,394.0 | -4.68% |
Dxc Technology Co 주식 (DXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.14 | $21.95 | $3.19 | 61,472,107.0 | -1.12% |
| 2023-11 | $23.50 | $20.05 | $3.45 | 55,852,587.0 | +14.68% |
| 2023-10 | $22.64 | $19.30 | $3.34 | 102,555,610.0 | -3.17% |
| 2023-09 | $21.39 | $19.81 | $1.58 | 54,600,460.0 | +0.43% |
| 2023-08 | $27.67 | $18.61 | $9.06 | 71,558,131.0 | -24.99% |
| 2023-07 | $28.89 | $25.87 | $3.02 | 28,639,805.0 | +3.48% |
| 2023-06 | $27.93 | $24.58 | $3.35 | 41,837,885.0 | +6.75% |
| 2023-05 | $25.54 | $22.11 | $3.43 | 45,815,591.0 | +4.95% |
| 2023-04 | $25.86 | $22.73 | $3.12 | 26,507,999.0 | -6.69% |
| 2023-03 | $29.09 | $22.46 | $6.63 | 43,561,970.0 | -7.86% |
| 2023-02 | $30.27 | $27.27 | $3.00 | 32,985,290.0 | -3.45% |
| 2023-01 | $29.73 | $26.65 | $3.08 | 26,950,004.0 | +8.42% |
Dxc Technology Co 주식 (DXC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.25 | $25.75 | $4.50 | 33,326,979.0 | -10.68% |
| 2022-11 | $29.90 | $25.56 | $4.34 | 41,546,102.0 | +3.20% |
| 2022-10 | $29.98 | $24.58 | $5.40 | 57,810,012.0 | +17.44% |
| 2022-09 | $29.50 | $22.65 | $6.85 | 98,061,464.0 | -1.21% |
| 2022-08 | $31.95 | $23.99 | $7.96 | 44,951,147.0 | -21.56% |
| 2022-07 | $31.99 | $27.32 | $4.67 | 15,556,280.0 | +4.12% |
| 2022-06 | $36.00 | $29.08 | $6.92 | 26,890,126.0 | -13.86% |
| 2022-05 | $35.96 | $27.28 | $8.68 | 51,063,343.0 | +22.72% |
| 2022-04 | $32.80 | $28.54 | $4.27 | 33,634,534.0 | -12.04% |
| 2022-03 | $34.13 | $28.91 | $5.22 | 60,570,258.0 | -4.11% |
| 2022-02 | $39.65 | $29.75 | $9.90 | 43,551,185.0 | +13.13% |
| 2022-01 | $34.64 | $28.57 | $6.07 | 30,334,782.0 | -6.55% |
0.78%
0.27%
자본화:
|
볼륨(24시간):