Stockscreener 앱 받기
554.22
1.21%
6.63
시간 외 거래:
554.22
Emcor Group Inc 주식 (EME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-11 | $556.6 | $542.0 | $14.61 | 214,449.0 | +1.21% |
| 2025-07-10 | $550.9 | $537.1 | $13.75 | 383,258.0 | +0.24% |
| 2025-07-09 | $548.1 | $539.4 | $8.65 | 388,933.0 | +0.91% |
| 2025-07-08 | $552.6 | $532.3 | $20.34 | 416,862.0 | -1.78% |
| 2025-07-07 | $554.0 | $545.1 | $8.87 | 480,982.0 | +0.72% |
| 2025-07-03 | $550.2 | $533.1 | $17.10 | 302,472.0 | +1.00% |
| 2025-07-02 | $541.8 | $529.0 | $12.76 | 384,687.0 | +2.06% |
| 2025-07-01 | $535.9 | $516.9 | $18.95 | 635,625.0 | -0.75% |
| 2025-06-30 | $538.3 | $523.5 | $14.80 | 421,145.0 | +0.80% |
| 2025-06-27 | $532.5 | $517.6 | $14.85 | 681,123.0 | +3.84% |
| 2025-06-26 | $512.7 | $504.6 | $8.14 | 339,963.0 | +1.68% |
| 2025-06-25 | $505.7 | $499.3 | $6.35 | 266,684.0 | +0.38% |
| 2025-06-24 | $503.4 | $493.5 | $9.90 | 359,632.0 | +1.22% |
| 2025-06-23 | $496.2 | $483.6 | $12.66 | 389,202.0 | +1.97% |
| 2025-06-20 | $489.3 | $478.2 | $11.16 | 1,452,502.0 | -0.04% |
| 2025-06-18 | $493.4 | $481.1 | $12.25 | 541,436.0 | +0.79% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $556.6 | $516.9 | $39.70 | 3,421,717.0 | +3.61% |
| 2025-06 | $538.3 | $455.1 | $83.16 | 9,193,291.0 | +13.36% |
| 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% |
1.07%
0.79%
자본화:
|
볼륨(24시간):