Stockscreener 앱 받기
79.52
2.04%
1.59
Edison International 주식 (EIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $79.66 | $77.79 | $1.87 | 4,637,690.0 | +2.04% |
| 2024-12-19 | $78.81 | $77.42 | $1.39 | 2,497,319.0 | -0.42% |
| 2024-12-18 | $80.45 | $78.19 | $2.26 | 1,834,958.0 | -2.78% |
| 2024-12-17 | $81.20 | $80.06 | $1.14 | 1,815,313.0 | -0.83% |
| 2024-12-16 | $82.48 | $81.13 | $1.35 | 1,293,104.0 | -0.88% |
| 2024-12-13 | $82.47 | $81.55 | $0.92 | 1,095,441.0 | +0.33% |
| 2024-12-12 | $82.03 | $81.09 | $0.935 | 1,383,988.0 | +0.05% |
| 2024-12-11 | $83.05 | $81.45 | $1.60 | 1,660,367.0 | -1.45% |
| 2024-12-10 | $83.07 | $81.16 | $1.91 | 2,362,799.0 | -0.29% |
| 2024-12-09 | $84.20 | $83.00 | $1.20 | 1,588,974.0 | -1.11% |
| 2024-12-06 | $85.15 | $83.23 | $1.92 | 1,885,361.0 | -1.14% |
| 2024-12-05 | $85.92 | $84.38 | $1.55 | 2,488,924.0 | +0.69% |
| 2024-12-04 | $85.40 | $83.99 | $1.41 | 2,166,492.0 | -0.47% |
| 2024-12-03 | $86.48 | $84.65 | $1.83 | 1,278,375.0 | -1.21% |
| 2024-12-02 | $88.00 | $85.34 | $2.66 | 2,313,301.0 | -2.25% |
| 2024-11-29 | $88.61 | $87.65 | $0.96 | 1,133,388.0 | -0.69% |
| 2024-11-27 | $88.64 | $87.77 | $0.88 | 1,543,967.0 | +0.71% |
| 2024-11-26 | $88.07 | $87.23 | $0.84 | 1,940,648.0 | +0.15% |
| 2024-11-25 | $87.62 | $86.35 | $1.27 | 3,101,071.0 | +1.31% |
| 2024-11-22 | $87.97 | $86.39 | $1.58 | 2,697,461.0 | -0.70% |
Edison International 주식 (EIX) 연도별 가격 이력
이 심층 분석에서는 Edison International 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EIX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Edison International 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Edison International 주식 (EIX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $88.00 | $77.42 | $10.58 | 34,940,096.0 | -9.38% |
| 2024-11 | $88.64 | $80.20 | $8.44 | 45,320,481.0 | +6.49% |
| 2024-10 | $88.07 | $81.80 | $6.27 | 40,002,163.0 | -5.39% |
| 2024-09 | $88.77 | $83.05 | $5.72 | 40,309,731.0 | +0.07% |
| 2024-08 | $87.49 | $79.67 | $7.82 | 36,850,789.0 | +8.77% |
| 2024-07 | $80.52 | $70.91 | $9.61 | 38,310,301.0 | +11.42% |
| 2024-06 | $77.04 | $70.98 | $6.06 | 29,832,022.0 | -6.56% |
| 2024-05 | $77.02 | $69.31 | $7.71 | 37,330,496.0 | +8.15% |
| 2024-04 | $71.83 | $66.56 | $5.27 | 39,008,458.0 | +0.47% |
| 2024-03 | $71.09 | $66.26 | $4.83 | 32,148,429.0 | +3.98% |
| 2024-02 | $69.33 | $63.15 | $6.18 | 48,408,907.0 | +0.80% |
| 2024-01 | $73.25 | $64.96 | $8.29 | 61,596,187.0 | -5.61% |
Edison International 주식 (EIX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $72.00 | $66.31 | $5.69 | 44,028,891.0 | +6.72% |
| 2023-11 | $67.08 | $62.21 | $4.87 | 46,724,946.0 | +6.23% |
| 2023-10 | $66.56 | $58.82 | $7.74 | 47,554,594.0 | -0.36% |
| 2023-09 | $72.12 | $62.23 | $9.89 | 39,762,495.0 | -8.08% |
| 2023-08 | $72.53 | $67.92 | $4.61 | 29,781,759.0 | -4.32% |
| 2023-07 | $74.23 | $67.65 | $6.58 | 27,004,520.0 | +3.61% |
| 2023-06 | $70.67 | $66.01 | $4.66 | 31,659,193.0 | +2.86% |
| 2023-05 | $74.92 | $64.66 | $10.26 | 35,442,269.0 | -8.26% |
| 2023-04 | $74.10 | $69.67 | $4.43 | 26,465,780.0 | +4.26% |
| 2023-03 | $70.66 | $63.93 | $6.73 | 49,637,254.0 | +6.62% |
| 2023-02 | $70.06 | $65.51 | $4.55 | 38,137,632.0 | -3.90% |
| 2023-01 | $69.80 | $62.87 | $6.93 | 42,773,254.0 | +8.30% |
Edison International 주식 (EIX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $69.05 | $62.72 | $6.33 | 36,112,963.0 | -4.56% |
| 2022-11 | $66.72 | $56.67 | $10.05 | 39,718,492.0 | +11.03% |
| 2022-10 | $60.94 | $54.45 | $6.49 | 44,528,476.0 | +6.12% |
| 2022-09 | $71.20 | $56.55 | $14.65 | 45,076,722.0 | -16.51% |
| 2022-08 | $72.57 | $66.45 | $6.12 | 34,081,443.0 | +0.00% |
| 2022-07 | $67.87 | $59.73 | $8.14 | 26,866,191.0 | +7.16% |
| 2022-06 | $70.48 | $58.60 | $11.88 | 35,742,968.0 | -9.54% |
| 2022-05 | $70.80 | $64.33 | $6.47 | 45,314,670.0 | +1.63% |
| 2022-04 | $73.32 | $68.69 | $4.63 | 32,247,172.0 | -1.87% |
| 2022-03 | $70.39 | $62.88 | $7.51 | 45,295,831.0 | +10.53% |
| 2022-02 | $63.71 | $57.86 | $5.85 | 38,917,882.0 | +1.00% |
| 2022-01 | $68.34 | $60.68 | $7.66 | 50,396,841.0 | -8.00% |
0.46%
1.13%
자본화:
|
볼륨(24시간):