Stockscreener 앱 받기
375.50
1.59%
5.87
시간 외 거래:
372.60
-2.90
-0.77%
Emcor Group Inc 주식 (EME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $377.1 | $366.0 | $11.13 | 407,598.0 | +1.59% |
| 2025-03-31 | $369.7 | $352.1 | $17.60 | 775,908.0 | -0.33% |
| 2025-03-28 | $380.3 | $366.7 | $13.57 | 400,389.0 | -2.23% |
| 2025-03-27 | $389.9 | $377.4 | $12.55 | 631,694.0 | -3.29% |
| 2025-03-26 | $411.9 | $391.1 | $20.73 | 288,433.0 | -4.86% |
| 2025-03-25 | $416.8 | $407.1 | $9.67 | 324,997.0 | -0.14% |
| 2025-03-24 | $415.5 | $404.4 | $11.08 | 533,663.0 | +4.48% |
| 2025-03-21 | $395.9 | $390.4 | $5.45 | 1,129,793.0 | -1.10% |
| 2025-03-20 | $406.5 | $390.7 | $15.82 | 547,881.0 | +0.25% |
| 2025-03-19 | $401.9 | $386.1 | $15.76 | 384,097.0 | +3.10% |
| 2025-03-18 | $392.6 | $383.1 | $9.44 | 353,739.0 | -2.16% |
| 2025-03-17 | $398.6 | $384.3 | $14.32 | 363,331.0 | +1.69% |
| 2025-03-14 | $390.3 | $379.3 | $11.00 | 324,901.0 | +4.18% |
| 2025-03-13 | $382.5 | $369.7 | $12.79 | 333,250.0 | -2.48% |
| 2025-03-12 | $390.0 | $377.6 | $12.39 | 519,100.0 | +2.63% |
| 2025-03-11 | $380.0 | $360.0 | $19.99 | 602,136.0 | +3.17% |
| 2025-03-10 | $370.0 | $355.5 | $14.47 | 618,846.0 | -3.78% |
| 2025-03-07 | $382.6 | $363.8 | $18.82 | 566,406.0 | +0.13% |
| 2025-03-06 | $387.4 | $370.2 | $17.16 | 676,085.0 | -4.52% |
| 2025-03-05 | $396.2 | $384.8 | $11.40 | 498,308.0 | +1.16% |
| 2025-03-04 | $394.6 | $387.0 | $7.58 | 174,666.0 | -1.93% |
Emcor Group Inc 주식 (EME) 연도별 가격 이력
이 심층 분석에서는 Emcor Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Emcor Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Emcor Group Inc 주식 (EME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $377.1 | $366.0 | $11.13 | 407,598.0 | +0.00% |
| 2025-03 | $416.8 | $352.1 | $64.70 | 10,988,080.0 | -8.17% |
| 2025-02 | $471.8 | $385.5 | $86.26 | 9,691,593.0 | -8.74% |
| 2025-01 | $545.3 | $428.9 | $116.4 | 9,427,307.0 | -1.29% |
Emcor Group Inc 주식 (EME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $518.1 | $450.0 | $68.10 | 6,426,953.0 | -10.36% |
| 2024-11 | $532.4 | $450.7 | $81.71 | 9,545,536.0 | +14.36% |
| 2024-10 | $456.8 | $420.2 | $36.56 | 6,190,830.0 | +3.61% |
| 2024-09 | $444.0 | $350.1 | $93.89 | 7,658,475.0 | +9.53% |
| 2024-08 | $393.4 | $319.5 | $73.86 | 7,049,752.0 | +4.69% |
| 2024-07 | $396.8 | $345.8 | $51.05 | 10,372,831.0 | +2.84% |
| 2024-06 | $391.6 | $360.3 | $31.33 | 9,698,694.0 | -6.07% |
| 2024-05 | $402.0 | $348.6 | $53.34 | 11,451,531.0 | +8.82% |
| 2024-04 | $369.5 | $327.4 | $42.15 | 9,844,178.0 | +1.99% |
| 2024-03 | $354.7 | $313.5 | $41.25 | 9,583,119.0 | +11.70% |
| 2024-02 | $318.2 | $228.3 | $89.90 | 9,164,962.0 | +37.44% |
| 2024-01 | $233.0 | $209.3 | $23.72 | 5,842,427.0 | +5.89% |
Emcor Group Inc 주식 (EME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $221.8 | $210.3 | $11.50 | 5,962,245.0 | +1.37% |
| 2023-11 | $220.9 | $204.1 | $16.82 | 5,344,561.0 | +2.84% |
| 2023-10 | $210.9 | $191.5 | $19.42 | 6,376,491.0 | -1.78% |
| 2023-09 | $227.5 | $207.6 | $19.87 | 5,472,245.0 | -6.18% |
| 2023-08 | $226.5 | $209.7 | $16.80 | 7,237,779.0 | +4.28% |
| 2023-07 | $215.9 | $180.6 | $35.30 | 7,080,578.0 | +16.38% |
| 2023-06 | $185.7 | $163.4 | $22.22 | 13,304,569.0 | +12.10% |
| 2023-05 | $173.7 | $161.5 | $12.25 | 6,824,432.0 | -3.60% |
| 2023-04 | $174.1 | $151.5 | $22.53 | 8,142,768.0 | +5.17% |
| 2023-03 | $169.5 | $152.8 | $16.72 | 8,019,478.0 | -2.77% |
| 2023-02 | $169.9 | $143.8 | $26.03 | 6,068,228.0 | +12.80% |
| 2023-01 | $153.0 | $141.9 | $11.09 | 4,328,515.0 | +0.09% |
0.90%
자본화:
|
볼륨(24시간):