Stockscreener 앱 받기
490.51
1.68%
9.12
Emcor Group Inc 주식 (EME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $491.6 | $481.1 | $10.47 | 217,443.0 | +1.85% |
| 2025-06-17 | $486.9 | $479.4 | $7.52 | 567,026.0 | -0.91% |
| 2025-06-16 | $489.7 | $480.0 | $9.66 | 376,166.0 | +1.65% |
| 2025-06-13 | $481.5 | $470.0 | $11.44 | 400,876.0 | +0.63% |
| 2025-06-12 | $476.1 | $466.5 | $9.63 | 380,630.0 | +0.64% |
| 2025-06-11 | $472.4 | $464.2 | $8.17 | 329,901.0 | +1.28% |
| 2025-06-10 | $474.4 | $455.1 | $19.29 | 404,782.0 | -1.66% |
| 2025-06-09 | $486.8 | $471.9 | $14.89 | 488,908.0 | -3.07% |
| 2025-06-06 | $491.7 | $484.1 | $7.68 | 336,154.0 | +0.98% |
| 2025-06-05 | $488.8 | $480.0 | $8.80 | 350,693.0 | +0.29% |
| 2025-06-04 | $490.0 | $480.5 | $9.53 | 340,357.0 | -0.24% |
| 2025-06-03 | $486.6 | $468.8 | $17.74 | 435,268.0 | +3.03% |
| 2025-06-02 | $470.1 | $457.3 | $12.83 | 330,843.0 | -0.49% |
| 2025-05-30 | $472.0 | $464.2 | $7.87 | 807,354.0 | +0.77% |
| 2025-05-29 | $477.0 | $464.8 | $12.20 | 343,766.0 | -0.19% |
| 2025-05-28 | $476.8 | $468.1 | $8.78 | 280,698.0 | -1.36% |
| 2025-05-27 | $476.0 | $466.9 | $9.07 | 340,473.0 | +2.65% |
| 2025-05-23 | $465.3 | $450.7 | $14.59 | 397,616.0 | +1.09% |
| 2025-05-22 | $462.2 | $452.0 | $10.21 | 455,707.0 | -1.18% |
| 2025-05-21 | $475.7 | $463.3 | $12.48 | 355,111.0 | -1.85% |
| 2025-05-20 | $478.2 | $471.4 | $6.76 | 564,723.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $491.7 | $455.1 | $36.59 | 4,959,047.0 | +3.91% |
| 2025-05 | $478.7 | $407.5 | $71.27 | 9,753,036.0 | +17.76% |
| 2025-04 | $417.3 | $320.9 | $96.43 | 12,325,393.0 | +8.41% |
| 2025-03 | $416.8 | $352.1 | $64.70 | 10,580,482.0 | -9.61% |
| 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% |
0.85%
0.29%
자본화:
|
볼륨(24시간):