Stockscreener 앱 받기
30.48
1.52%
-0.47
Energizer Holdings Inc 주식 (ENR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $30.95 | $30.44 | $0.51 | 723,101.0 | -1.52% |
| 2024-05-16 | $31.23 | $30.71 | $0.52 | 832,975.0 | +0.32% |
| 2024-05-15 | $31.00 | $30.43 | $0.57 | 471,239.0 | +0.78% |
| 2024-05-14 | $30.68 | $30.11 | $0.575 | 459,199.0 | +1.83% |
| 2024-05-13 | $30.32 | $29.89 | $0.43 | 360,759.0 | +0.00% |
| 2024-05-10 | $30.07 | $29.68 | $0.39 | 398,974.0 | +1.04% |
| 2024-05-09 | $29.83 | $29.33 | $0.50 | 450,123.0 | +1.57% |
| 2024-05-08 | $29.41 | $28.91 | $0.495 | 491,413.0 | +1.10% |
| 2024-05-07 | $29.82 | $28.63 | $1.19 | 699,639.0 | -1.63% |
| 2024-05-06 | $29.47 | $29.06 | $0.41 | 889,770.0 | +0.89% |
| 2024-05-03 | $29.52 | $28.92 | $0.605 | 354,639.0 | -0.51% |
| 2024-05-02 | $29.58 | $28.81 | $0.77 | 580,399.0 | +2.02% |
| 2024-05-01 | $29.27 | $28.64 | $0.63 | 561,437.0 | +0.14% |
| 2024-04-30 | $28.89 | $28.33 | $0.56 | 424,691.0 | +0.56% |
| 2024-04-29 | $28.86 | $28.30 | $0.555 | 359,358.0 | +0.18% |
| 2024-04-26 | $28.81 | $28.35 | $0.46 | 267,157.0 | +0.39% |
| 2024-04-25 | $28.64 | $28.20 | $0.44 | 385,370.0 | -1.15% |
| 2024-04-24 | $28.81 | $28.37 | $0.44 | 399,938.0 | -0.66% |
| 2024-04-23 | $28.99 | $28.46 | $0.525 | 526,204.0 | +1.15% |
| 2024-04-22 | $28.69 | $28.27 | $0.42 | 461,446.0 | +0.63% |
| 2024-04-19 | $28.41 | $27.79 | $0.62 | 529,710.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $31.23 | $28.63 | $2.60 | 7,996,768.0 | +6.13% |
| 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% |
0.82%
1.87%
자본화:
|
볼륨(24시간):