Stockscreener 앱 받기
526.95
2.16%
11.13
시장 영업 전:
517.99
-8.96
-1.70%
Emcor Group Inc 주식 (EME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $532.4 | $518.5 | $13.88 | 392,492.0 | +2.16% |
| 2024-11-20 | $521.0 | $508.8 | $12.19 | 434,255.0 | +0.35% |
| 2024-11-19 | $514.2 | $495.4 | $18.82 | 439,684.0 | +2.63% |
| 2024-11-18 | $505.8 | $497.2 | $8.56 | 392,964.0 | +0.40% |
| 2024-11-15 | $504.6 | $495.8 | $8.88 | 432,531.0 | +0.15% |
| 2024-11-14 | $502.5 | $492.8 | $9.70 | 553,576.0 | -0.45% |
| 2024-11-13 | $517.0 | $498.6 | $18.39 | 448,039.0 | -2.67% |
| 2024-11-12 | $524.5 | $510.9 | $13.61 | 459,937.0 | -1.22% |
| 2024-11-11 | $525.3 | $516.3 | $8.97 | 551,662.0 | +1.22% |
| 2024-11-08 | $519.1 | $506.0 | $13.10 | 584,155.0 | +1.94% |
| 2024-11-07 | $509.5 | $501.6 | $7.86 | 791,329.0 | +0.49% |
| 2024-11-06 | $504.5 | $486.9 | $17.65 | 607,949.0 | +5.49% |
| 2024-11-05 | $476.5 | $462.1 | $14.37 | 353,387.0 | +3.09% |
| 2024-11-04 | $468.6 | $450.7 | $17.92 | 391,400.0 | +1.83% |
| 2024-11-01 | $461.9 | $451.5 | $10.35 | 509,521.0 | +1.60% |
| 2024-10-31 | $456.8 | $436.5 | $20.25 | 539,239.0 | +3.31% |
| 2024-10-30 | $438.6 | $431.3 | $7.27 | 348,952.0 | -1.15% |
| 2024-10-29 | $436.9 | $427.8 | $9.13 | 279,152.0 | +1.21% |
| 2024-10-28 | $434.2 | $429.5 | $4.77 | 283,040.0 | +0.70% |
| 2024-10-25 | $443.9 | $422.2 | $21.75 | 495,429.0 | -3.93% |
| 2024-10-24 | $447.5 | $441.6 | $5.90 | 246,841.0 | +0.11% |
| 2024-10-23 | $449.7 | $442.1 | $7.61 | 167,268.0 | -0.52% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $532.4 | $450.7 | $81.71 | 7,735,373.0 | +18.13% |
| 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% |
Emcor Group Inc 주식 (EME) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $156.2 | $143.7 | $12.47 | 6,963,732.0 | -4.38% |
| 2022-11 | $156.7 | $138.5 | $18.14 | 7,823,220.0 | +9.78% |
| 2022-10 | $142.1 | $115.8 | $26.24 | 6,682,291.0 | +22.19% |
| 2022-09 | $123.2 | $112.8 | $10.37 | 7,080,400.0 | -2.89% |
| 2022-08 | $124.3 | $112.9 | $11.35 | 6,205,130.0 | +2.19% |
| 2022-07 | $116.6 | $98.48 | $18.13 | 4,349,877.0 | +13.02% |
| 2022-06 | $109.2 | $95.64 | $13.60 | 8,491,734.0 | -2.53% |
| 2022-05 | $109.8 | $99.72 | $10.11 | 7,517,493.0 | -0.80% |
| 2022-04 | $120.0 | $104.8 | $15.25 | 8,747,700.0 | -5.46% |
| 2022-03 | $120.9 | $110.6 | $10.31 | 6,736,146.0 | -2.52% |
| 2022-02 | $120.0 | $107.8 | $12.20 | 5,257,317.0 | -3.08% |
| 2022-01 | $131.8 | $113.3 | $18.49 | 5,346,434.0 | -6.42% |
2.88%
자본화:
|
볼륨(24시간):