Stockscreener 앱 받기
54.45
0.40%
-0.22
시간 외 거래:
54.12
-0.33
-0.61%
Edison International 주식 (EIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $54.95 | $54.13 | $0.82 | 2,053,736.0 | -0.40% |
| 2025-09-04 | $55.93 | $53.42 | $2.51 | 3,639,828.0 | -1.23% |
| 2025-09-03 | $56.43 | $55.03 | $1.40 | 3,353,054.0 | -0.79% |
| 2025-09-02 | $56.50 | $54.90 | $1.60 | 2,948,088.0 | -0.61% |
| 2025-08-29 | $57.62 | $54.81 | $2.81 | 3,527,949.0 | +2.58% |
| 2025-08-28 | $55.51 | $54.55 | $0.955 | 1,836,199.0 | -1.19% |
| 2025-08-27 | $55.71 | $54.88 | $0.83 | 2,149,664.0 | +0.84% |
| 2025-08-26 | $55.09 | $54.38 | $0.715 | 3,221,260.0 | +0.83% |
| 2025-08-25 | $55.45 | $54.38 | $1.07 | 1,590,965.0 | -2.03% |
| 2025-08-22 | $55.73 | $54.20 | $1.53 | 2,666,652.0 | +3.33% |
| 2025-08-21 | $56.15 | $53.39 | $2.76 | 3,356,145.0 | -3.84% |
| 2025-08-20 | $57.26 | $55.85 | $1.41 | 2,099,688.0 | -0.69% |
| 2025-08-19 | $57.02 | $55.68 | $1.34 | 2,075,935.0 | +1.29% |
| 2025-08-18 | $56.15 | $55.35 | $0.795 | 1,856,783.0 | +0.23% |
| 2025-08-15 | $56.39 | $55.48 | $0.91 | 2,146,545.0 | -0.93% |
| 2025-08-14 | $56.31 | $55.25 | $1.06 | 1,879,337.0 | -0.46% |
| 2025-08-13 | $56.33 | $55.62 | $0.7098 | 2,247,615.0 | +0.57% |
| 2025-08-12 | $56.09 | $55.32 | $0.77 | 3,448,268.0 | +1.29% |
| 2025-08-11 | $55.47 | $54.00 | $1.47 | 3,620,416.0 | +2.75% |
| 2025-08-08 | $55.10 | $52.62 | $2.48 | 4,797,540.0 | -2.13% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $56.50 | $53.42 | $3.08 | 14,048,442.0 | -2.99% |
| 2025-08 | $57.62 | $51.40 | $6.22 | 66,403,663.0 | +7.69% |
| 2025-07 | $53.35 | $49.14 | $4.21 | 83,164,437.0 | +1.01% |
| 2025-06 | $56.33 | $47.73 | $8.60 | 92,078,732.0 | -7.28% |
| 2025-05 | $58.63 | $53.66 | $4.98 | 54,196,630.0 | +4.00% |
| 2025-04 | $60.49 | $51.00 | $9.49 | 71,690,891.0 | -9.18% |
| 2025-03 | $59.84 | $53.81 | $6.03 | 82,797,743.0 | +8.23% |
| 2025-02 | $55.39 | $49.06 | $6.33 | 100,478,994.0 | +0.81% |
| 2025-01 | $81.02 | $53.26 | $27.76 | 144,527,200.0 | -32.36% |
Edison International 주식 (EIX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $88.00 | $77.42 | $10.58 | 36,732,092.0 | -9.20% |
| 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% |
0.92%
0.61%
자본화:
|
볼륨(24시간):