Stockscreener 앱 받기
92.46
0.05%
-0.05
시간 외 거래:
92.46
Enersys 주식 (ENS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $94.39 | $91.33 | $3.06 | 765,387.0 | -0.05% |
| 2024-12-19 | $94.77 | $92.21 | $2.56 | 349,732.0 | -1.75% |
| 2024-12-18 | $100.2 | $93.73 | $6.42 | 554,829.0 | +2.87% |
| 2024-12-17 | $93.19 | $90.82 | $2.37 | 255,337.0 | -1.35% |
| 2024-12-16 | $94.49 | $92.50 | $1.99 | 312,231.0 | -0.51% |
| 2024-12-13 | $93.88 | $92.75 | $1.13 | 258,138.0 | -1.30% |
| 2024-12-12 | $95.16 | $93.91 | $1.25 | 201,790.0 | -0.99% |
| 2024-12-11 | $95.78 | $94.52 | $1.27 | 257,188.0 | +1.47% |
| 2024-12-10 | $95.85 | $93.83 | $2.02 | 226,898.0 | -2.22% |
| 2024-12-09 | $97.45 | $95.22 | $2.23 | 263,800.0 | +1.56% |
| 2024-12-06 | $95.94 | $94.00 | $1.94 | 207,244.0 | -0.79% |
| 2024-12-05 | $96.72 | $95.41 | $1.31 | 201,695.0 | -1.19% |
| 2024-12-04 | $97.45 | $96.01 | $1.44 | 131,597.0 | +0.13% |
| 2024-12-03 | $97.86 | $95.71 | $2.15 | 156,064.0 | -1.21% |
| 2024-12-02 | $98.67 | $96.44 | $2.23 | 296,879.0 | +1.03% |
| 2024-11-29 | $97.47 | $96.42 | $1.05 | 110,082.0 | +0.42% |
| 2024-11-27 | $97.87 | $96.13 | $1.74 | 142,829.0 | -0.65% |
| 2024-11-26 | $98.21 | $96.39 | $1.82 | 135,914.0 | -2.13% |
| 2024-11-25 | $100.5 | $98.02 | $2.50 | 380,508.0 | +1.52% |
| 2024-11-22 | $97.93 | $95.04 | $2.89 | 249,934.0 | +2.61% |
Enersys 주식 (ENS) 연도별 가격 이력
이 심층 분석에서는 Enersys 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enersys 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enersys 주식 (ENS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $100.2 | $90.82 | $9.34 | 5,204,196.0 | -4.35% |
| 2024-11 | $103.7 | $93.10 | $10.59 | 5,777,358.0 | -0.21% |
| 2024-10 | $104.4 | $96.65 | $7.71 | 3,913,961.0 | -5.09% |
| 2024-09 | $103.6 | $94.25 | $9.35 | 5,107,761.0 | +0.71% |
| 2024-08 | $111.0 | $88.98 | $22.00 | 5,873,492.0 | -7.82% |
| 2024-07 | $112.5 | $99.40 | $13.13 | 4,230,084.0 | +6.19% |
| 2024-06 | $111.4 | $100.7 | $10.70 | 5,751,234.0 | -4.01% |
| 2024-05 | $109.5 | $90.53 | $18.95 | 5,398,557.0 | +19.23% |
| 2024-04 | $94.58 | $89.21 | $5.37 | 4,597,656.0 | -4.25% |
| 2024-03 | $95.34 | $89.30 | $6.04 | 4,545,812.0 | +2.81% |
| 2024-02 | $99.00 | $86.41 | $12.59 | 4,706,219.0 | -3.86% |
| 2024-01 | $100.8 | $94.50 | $6.26 | 4,194,857.0 | -5.34% |
Enersys 주식 (ENS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $104.1 | $88.67 | $15.38 | 5,720,130.0 | +14.10% |
| 2023-11 | $93.93 | $83.27 | $10.66 | 6,728,580.0 | +3.39% |
| 2023-10 | $96.72 | $85.51 | $11.21 | 6,228,193.0 | -9.60% |
| 2023-09 | $106.2 | $93.39 | $12.80 | 4,896,457.0 | -9.82% |
| 2023-08 | $108.5 | $88.42 | $20.10 | 8,185,353.0 | -3.08% |
| 2023-07 | $113.3 | $103.9 | $9.42 | 4,252,895.0 | -0.18% |
| 2023-06 | $109.5 | $96.54 | $12.96 | 7,429,790.0 | +11.57% |
| 2023-05 | $100.2 | $79.90 | $20.30 | 4,533,291.0 | +17.24% |
| 2023-04 | $86.55 | $79.61 | $6.94 | 2,959,440.0 | -4.50% |
| 2023-03 | $92.58 | $78.81 | $13.78 | 4,776,529.0 | -4.20% |
| 2023-02 | $94.32 | $82.39 | $11.93 | 4,162,430.0 | +9.24% |
| 2023-01 | $83.14 | $71.77 | $11.37 | 3,305,242.0 | +12.43% |
Enersys 주식 (ENS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $79.79 | $71.16 | $8.64 | 4,617,765.0 | -2.30% |
| 2022-11 | $79.41 | $63.31 | $16.09 | 4,957,600.0 | +14.01% |
| 2022-10 | $66.50 | $56.72 | $9.78 | 5,126,184.0 | +13.96% |
| 2022-09 | $66.45 | $57.90 | $8.55 | 4,545,590.0 | -6.73% |
| 2022-08 | $72.33 | $62.14 | $10.19 | 4,101,285.0 | -5.37% |
| 2022-07 | $66.34 | $55.60 | $10.74 | 3,077,669.0 | +11.79% |
| 2022-06 | $70.96 | $56.59 | $14.37 | 4,195,343.0 | -12.94% |
| 2022-05 | $70.94 | $59.92 | $11.01 | 7,786,807.0 | +3.45% |
| 2022-04 | $77.65 | $65.08 | $12.57 | 4,692,816.0 | -12.22% |
| 2022-03 | $77.40 | $67.71 | $9.69 | 5,955,075.0 | +2.53% |
| 2022-02 | $76.23 | $68.23 | $8.00 | 6,679,569.0 | -2.94% |
| 2022-01 | $83.26 | $71.20 | $12.06 | 4,357,033.0 | -5.22% |
0.65%
0.82%
자본화:
|
볼륨(24시간):