Stockscreener 앱 받기
81.00
0.16%
-0.13
시간 외 거래:
81.00
Edison International 주식 (EIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $81.34 | $80.20 | $1.14 | 2,834,425.0 | -0.16% |
| 2024-11-01 | $82.82 | $81.03 | $1.78 | 2,001,055.0 | -1.54% |
| 2024-10-31 | $83.80 | $82.11 | $1.69 | 2,934,196.0 | -1.01% |
| 2024-10-30 | $84.40 | $81.80 | $2.60 | 2,354,751.0 | +0.12% |
| 2024-10-29 | $84.07 | $82.59 | $1.48 | 2,336,355.0 | -1.59% |
| 2024-10-28 | $84.83 | $84.03 | $0.805 | 1,529,169.0 | +0.68% |
| 2024-10-25 | $86.40 | $83.79 | $2.61 | 1,631,800.0 | -2.00% |
| 2024-10-24 | $86.31 | $85.39 | $0.92 | 1,025,159.0 | -0.44% |
| 2024-10-23 | $86.38 | $85.56 | $0.82 | 2,106,968.0 | +0.20% |
| 2024-10-22 | $86.03 | $84.15 | $1.88 | 1,768,295.0 | +1.44% |
| 2024-10-21 | $85.79 | $84.31 | $1.48 | 1,614,167.0 | -0.96% |
| 2024-10-18 | $85.50 | $84.11 | $1.39 | 1,572,312.0 | +0.93% |
| 2024-10-17 | $86.23 | $84.33 | $1.90 | 2,249,297.0 | -1.54% |
| 2024-10-16 | $86.28 | $84.94 | $1.34 | 1,704,133.0 | +1.05% |
| 2024-10-15 | $85.64 | $84.58 | $1.06 | 2,056,606.0 | +0.63% |
| 2024-10-14 | $84.70 | $83.64 | $1.06 | 1,018,408.0 | +1.11% |
| 2024-10-11 | $83.84 | $83.20 | $0.64 | 1,456,711.0 | +0.72% |
| 2024-10-10 | $84.95 | $82.96 | $2.00 | 1,771,086.0 | -1.71% |
| 2024-10-09 | $85.22 | $84.00 | $1.22 | 2,173,263.0 | -0.52% |
| 2024-10-08 | $85.44 | $84.50 | $0.94 | 1,192,974.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $82.82 | $80.20 | $2.62 | 7,669,905.0 | -1.70% |
| 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% |
1.30%
1.18%
자본화:
|
볼륨(24시간):