Stockscreener 앱 받기
18.70
29.77%
4.29
시간 외 거래:
18.70
Embecta Corp 주식 (EMBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-26 | $20.80 | $17.00 | $3.80 | 1,867,412.0 | +29.77% |
| 2024-11-25 | $14.80 | $13.90 | $0.90 | 543,025.0 | +4.27% |
| 2024-11-22 | $14.39 | $13.48 | $0.91 | 257,041.0 | -1.29% |
| 2024-11-21 | $14.20 | $13.67 | $0.53 | 227,210.0 | +2.87% |
| 2024-11-20 | $13.80 | $13.23 | $0.57 | 352,808.0 | +0.96% |
| 2024-11-19 | $14.19 | $13.05 | $1.14 | 673,633.0 | -6.52% |
| 2024-11-18 | $14.68 | $14.24 | $0.44 | 212,686.0 | -1.37% |
| 2024-11-15 | $15.31 | $14.62 | $0.69 | 305,483.0 | -2.86% |
| 2024-11-14 | $15.64 | $14.83 | $0.81 | 185,127.0 | -2.27% |
| 2024-11-13 | $15.80 | $15.06 | $0.735 | 278,795.0 | -1.09% |
| 2024-11-12 | $15.84 | $15.30 | $0.54 | 199,617.0 | -1.27% |
| 2024-11-11 | $16.19 | $15.34 | $0.8488 | 288,160.0 | +1.48% |
| 2024-11-08 | $15.79 | $15.12 | $0.67 | 355,137.0 | +1.64% |
| 2024-11-07 | $16.23 | $14.81 | $1.42 | 349,241.0 | -6.37% |
| 2024-11-06 | $16.37 | $15.50 | $0.87 | 637,899.0 | +9.08% |
| 2024-11-05 | $15.00 | $14.49 | $0.51 | 184,144.0 | +2.96% |
| 2024-11-04 | $14.70 | $14.02 | $0.675 | 175,562.0 | +2.04% |
| 2024-11-01 | $14.40 | $13.98 | $0.42 | 125,966.0 | +1.21% |
| 2024-10-31 | $14.32 | $13.95 | $0.37 | 146,783.0 | -1.74% |
| 2024-10-30 | $14.60 | $14.25 | $0.35 | 152,197.0 | -0.97% |
| 2024-10-29 | $14.65 | $14.07 | $0.5751 | 209,182.0 | +2.41% |
Embecta Corp 주식 (EMBC) 연도별 가격 이력
이 심층 분석에서는 Embecta Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Embecta Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Embecta Corp 주식 (EMBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.80 | $13.05 | $7.75 | 9,086,358.0 | +32.81% |
| 2024-10 | $14.65 | $12.42 | $2.23 | 5,961,961.0 | -0.14% |
| 2024-09 | $17.05 | $13.90 | $3.15 | 9,471,948.0 | -13.71% |
| 2024-08 | $17.33 | $12.88 | $4.45 | 7,328,302.0 | +4.28% |
| 2024-07 | $16.53 | $11.46 | $5.07 | 8,998,428.0 | +25.36% |
| 2024-06 | $13.22 | $11.89 | $1.33 | 7,391,069.0 | +1.05% |
| 2024-05 | $15.28 | $10.00 | $5.28 | 11,448,232.0 | +22.11% |
| 2024-04 | $13.40 | $9.93 | $3.47 | 8,252,064.0 | -23.66% |
| 2024-03 | $14.53 | $12.32 | $2.21 | 7,198,123.0 | -7.07% |
| 2024-02 | $17.99 | $13.82 | $4.16 | 10,905,232.0 | -16.69% |
| 2024-01 | $19.79 | $16.46 | $3.32 | 6,971,458.0 | -9.46% |
Embecta Corp 주식 (EMBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.30 | $16.95 | $2.35 | 10,619,643.0 | +3.22% |
| 2023-11 | $18.67 | $14.24 | $4.43 | 11,677,884.0 | +21.30% |
| 2023-10 | $16.48 | $12.72 | $3.76 | 12,454,949.0 | +0.47% |
| 2023-09 | $18.98 | $14.71 | $4.27 | 11,556,905.0 | -17.89% |
| 2023-08 | $23.75 | $16.69 | $7.06 | 15,508,174.0 | -14.10% |
| 2023-07 | $21.96 | $19.52 | $2.45 | 11,448,813.0 | -1.20% |
| 2023-06 | $28.36 | $21.55 | $6.81 | 12,340,257.0 | -21.94% |
| 2023-05 | $32.00 | $26.41 | $5.59 | 8,103,853.0 | -0.29% |
| 2023-04 | $29.62 | $26.33 | $3.29 | 5,558,485.0 | -1.32% |
| 2023-03 | $33.07 | $27.82 | $5.25 | 11,352,505.0 | -11.99% |
| 2023-02 | $33.88 | $25.69 | $8.19 | 12,956,082.0 | +21.07% |
| 2023-01 | $27.64 | $22.30 | $5.34 | 27,355,591.0 | +4.35% |
Embecta Corp 주식 (EMBC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.64 | $23.63 | $13.01 | 14,786,369.0 | -23.18% |
| 2022-11 | $34.52 | $27.31 | $7.21 | 8,182,602.0 | +6.47% |
| 2022-10 | $31.61 | $26.92 | $4.69 | 16,771,379.0 | +7.40% |
| 2022-09 | $34.21 | $28.07 | $6.14 | 9,269,396.0 | -9.81% |
| 2022-08 | $34.23 | $27.72 | $6.51 | 8,658,808.0 | +8.46% |
| 2022-07 | $29.84 | $23.62 | $6.22 | 8,035,162.0 | +16.23% |
| 2022-06 | $29.96 | $23.84 | $6.12 | 20,200,395.0 | +2.18% |
| 2022-05 | $33.24 | $24.39 | $8.85 | 16,704,761.0 | +0.00% |
0.43%
0.23%
자본화:
|
볼륨(24시간):