Stockscreener 앱 받기
38.26
0.44%
-0.17
Energizer Holdings Inc 주식 (ENR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $38.65 | $38.08 | $0.57 | 470,092.0 | -0.44% |
| 2024-11-26 | $38.75 | $38.22 | $0.53 | 512,875.0 | -0.88% |
| 2024-11-25 | $39.07 | $38.48 | $0.59 | 733,996.0 | +1.23% |
| 2024-11-22 | $38.68 | $37.93 | $0.75 | 718,337.0 | +0.55% |
| 2024-11-21 | $38.42 | $37.45 | $0.97 | 898,519.0 | +1.14% |
| 2024-11-20 | $38.16 | $37.02 | $1.14 | 1,060,445.0 | +1.10% |
| 2024-11-19 | $39.21 | $35.28 | $3.93 | 2,375,158.0 | +9.08% |
| 2024-11-18 | $34.38 | $33.72 | $0.66 | 816,351.0 | +0.68% |
| 2024-11-15 | $34.24 | $33.84 | $0.40 | 721,962.0 | +0.30% |
| 2024-11-14 | $33.84 | $33.37 | $0.47 | 456,338.0 | +1.35% |
| 2024-11-13 | $33.90 | $33.09 | $0.81 | 399,148.0 | -1.21% |
| 2024-11-12 | $34.04 | $33.67 | $0.37 | 391,439.0 | -0.59% |
| 2024-11-11 | $34.29 | $33.15 | $1.14 | 391,945.0 | +1.28% |
| 2024-11-08 | $33.63 | $32.89 | $0.739 | 389,171.0 | +1.54% |
| 2024-11-07 | $33.43 | $32.81 | $0.62 | 502,219.0 | -0.60% |
| 2024-11-06 | $34.00 | $33.13 | $0.87 | 654,367.0 | +0.64% |
| 2024-11-05 | $33.05 | $32.33 | $0.72 | 293,404.0 | +1.29% |
| 2024-11-04 | $32.72 | $32.44 | $0.28 | 392,757.0 | +0.71% |
| 2024-11-01 | $32.50 | $32.09 | $0.415 | 394,622.0 | +0.97% |
| 2024-10-31 | $32.51 | $31.97 | $0.54 | 497,399.0 | -1.29% |
| 2024-10-30 | $32.82 | $32.28 | $0.54 | 400,244.0 | -0.21% |
| 2024-10-29 | $32.74 | $32.15 | $0.59 | 519,340.0 | -0.64% |
Energizer Holdings Inc 주식 (ENR) 연도별 가격 이력
이 심층 분석에서는 Energizer Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energizer Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energizer Holdings Inc 주식 (ENR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $39.21 | $32.09 | $7.12 | 13,043,237.0 | +19.30% |
| 2024-10 | $32.97 | $30.65 | $2.32 | 11,895,907.0 | +0.98% |
| 2024-09 | $32.59 | $28.24 | $4.35 | 14,665,841.0 | -1.98% |
| 2024-08 | $32.91 | $28.33 | $4.58 | 16,391,577.0 | +5.23% |
| 2024-07 | $31.65 | $28.12 | $3.52 | 12,084,391.0 | +4.23% |
| 2024-06 | $30.02 | $27.71 | $2.31 | 9,051,802.0 | +3.21% |
| 2024-05 | $31.23 | $27.54 | $3.69 | 12,297,636.0 | -0.35% |
| 2024-04 | $29.43 | $26.92 | $2.51 | 9,726,840.0 | -2.45% |
| 2024-03 | $29.60 | $27.58 | $2.02 | 11,407,137.0 | +3.12% |
| 2024-02 | $32.39 | $28.38 | $4.01 | 11,556,563.0 | -9.71% |
| 2024-01 | $33.03 | $30.07 | $2.96 | 8,220,891.0 | -0.19% |
Energizer Holdings Inc 주식 (ENR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.80 | $30.43 | $2.37 | 10,925,667.0 | +2.72% |
| 2023-11 | $36.73 | $30.51 | $6.21 | 15,516,467.0 | -2.34% |
| 2023-10 | $32.71 | $27.68 | $5.03 | 15,164,167.0 | -1.44% |
| 2023-09 | $35.94 | $31.67 | $4.27 | 25,454,597.0 | -6.72% |
| 2023-08 | $37.32 | $30.52 | $6.80 | 12,793,137.0 | -3.78% |
| 2023-07 | $36.11 | $32.35 | $3.76 | 8,510,174.0 | +6.31% |
| 2023-06 | $34.27 | $31.91 | $2.36 | 9,033,891.0 | +3.01% |
| 2023-05 | $36.50 | $32.00 | $4.50 | 11,728,817.0 | -2.48% |
| 2023-04 | $34.97 | $31.19 | $3.78 | 9,951,468.0 | -3.66% |
| 2023-03 | $37.52 | $32.09 | $5.44 | 12,194,337.0 | -4.22% |
| 2023-02 | $37.77 | $33.42 | $4.35 | 11,413,468.0 | -2.35% |
| 2023-01 | $37.89 | $33.44 | $4.45 | 8,924,903.0 | +10.58% |
Energizer Holdings Inc 주식 (ENR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.58 | $32.73 | $2.85 | 9,075,895.0 | -1.58% |
| 2022-11 | $34.09 | $27.57 | $6.52 | 12,900,825.0 | +18.00% |
| 2022-10 | $29.41 | $25.16 | $4.25 | 11,653,763.0 | +14.92% |
| 2022-09 | $29.57 | $24.81 | $4.76 | 19,289,251.0 | -10.53% |
| 2022-08 | $32.51 | $28.05 | $4.46 | 12,794,128.0 | -4.84% |
| 2022-07 | $30.26 | $27.58 | $2.68 | 9,158,448.0 | +4.16% |
| 2022-06 | $30.49 | $25.18 | $5.31 | 13,187,931.0 | -5.47% |
| 2022-05 | $34.28 | $29.26 | $5.02 | 17,042,454.0 | -0.99% |
| 2022-04 | $32.14 | $29.01 | $3.13 | 11,459,434.0 | -1.53% |
| 2022-03 | $33.20 | $29.04 | $4.16 | 16,416,466.0 | -7.88% |
| 2022-02 | $37.70 | $32.38 | $5.32 | 16,964,169.0 | -11.22% |
| 2022-01 | $41.62 | $36.27 | $5.35 | 11,996,945.0 | -6.21% |
3.42%
3.97%
자본화:
|
볼륨(24시간):