Stockscreener 앱 받기
127.54
1.66%
2.08
시간 외 거래:
127.41
-0.13
-0.10%
Esab Corp 주식 (ESAB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $127.8 | $125.7 | $2.05 | 344,060.0 | +1.66% |
| 2024-11-21 | $125.8 | $121.8 | $4.05 | 367,818.0 | +2.83% |
| 2024-11-20 | $123.4 | $119.8 | $3.60 | 483,455.0 | +0.67% |
| 2024-11-19 | $122.0 | $121.0 | $1.04 | 282,763.0 | -0.95% |
| 2024-11-18 | $124.4 | $121.7 | $2.69 | 328,525.0 | -1.41% |
| 2024-11-15 | $126.7 | $123.8 | $2.89 | 286,806.0 | -1.84% |
| 2024-11-14 | $129.7 | $126.0 | $3.67 | 261,294.0 | -1.93% |
| 2024-11-13 | $133.8 | $128.9 | $4.85 | 274,742.0 | -2.26% |
| 2024-11-12 | $134.8 | $131.7 | $3.17 | 270,384.0 | -2.35% |
| 2024-11-11 | $135.8 | $132.2 | $3.70 | 232,812.0 | +2.94% |
| 2024-11-08 | $133.9 | $130.5 | $3.34 | 249,399.0 | -0.88% |
| 2024-11-07 | $133.6 | $131.5 | $2.15 | 348,234.0 | -0.55% |
| 2024-11-06 | $136.0 | $131.6 | $4.36 | 465,948.0 | +5.06% |
| 2024-11-05 | $127.3 | $122.0 | $5.27 | 258,569.0 | +3.42% |
| 2024-11-04 | $125.4 | $122.3 | $3.12 | 203,502.0 | -0.76% |
| 2024-11-01 | $125.6 | $123.2 | $2.47 | 281,798.0 | +0.33% |
| 2024-10-31 | $124.9 | $122.4 | $2.53 | 394,647.0 | -1.91% |
| 2024-10-30 | $127.3 | $122.6 | $4.74 | 533,243.0 | -0.08% |
| 2024-10-29 | $125.9 | $111.4 | $14.44 | 695,461.0 | +12.66% |
| 2024-10-28 | $112.6 | $110.5 | $2.09 | 299,631.0 | +1.25% |
| 2024-10-25 | $113.1 | $109.0 | $4.09 | 171,551.0 | -0.95% |
| 2024-10-24 | $111.5 | $108.9 | $2.63 | 370,771.0 | -0.36% |
Esab Corp 주식 (ESAB) 연도별 가격 이력
이 심층 분석에서는 Esab Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESAB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Esab Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Esab Corp 주식 (ESAB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $136.0 | $119.8 | $16.14 | 5,284,169.0 | +3.66% |
| 2024-10 | $127.3 | $101.6 | $25.77 | 6,096,194.0 | +15.74% |
| 2024-09 | $109.1 | $93.15 | $15.95 | 4,555,150.0 | +1.28% |
| 2024-08 | $106.6 | $88.53 | $18.03 | 4,713,493.0 | +3.32% |
| 2024-07 | $103.6 | $90.82 | $12.82 | 4,769,151.0 | +7.59% |
| 2024-06 | $104.0 | $89.43 | $14.57 | 6,382,076.0 | -8.16% |
| 2024-05 | $111.8 | $99.99 | $11.86 | 5,688,794.0 | -2.89% |
| 2024-04 | $114.8 | $104.9 | $9.88 | 5,295,862.0 | -4.24% |
| 2024-03 | $111.3 | $97.07 | $14.19 | 5,761,075.0 | +11.55% |
| 2024-02 | $99.96 | $85.86 | $14.10 | 4,587,288.0 | +15.27% |
| 2024-01 | $88.39 | $82.44 | $5.95 | 3,770,096.0 | -0.73% |
Esab Corp 주식 (ESAB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.98 | $76.50 | $11.48 | 5,809,286.0 | +12.27% |
| 2023-11 | $80.56 | $65.88 | $14.68 | 4,437,064.0 | +21.88% |
| 2023-10 | $72.46 | $61.43 | $11.03 | 5,811,005.0 | -9.85% |
| 2023-09 | $74.15 | $67.29 | $6.86 | 5,091,775.0 | -2.70% |
| 2023-08 | $73.36 | $66.86 | $6.50 | 3,975,588.0 | +5.05% |
| 2023-07 | $70.64 | $62.93 | $7.71 | 5,000,489.0 | +3.25% |
| 2023-06 | $67.50 | $58.00 | $9.50 | 4,494,103.0 | +13.32% |
| 2023-05 | $61.97 | $56.69 | $5.28 | 4,902,246.0 | +0.62% |
| 2023-04 | $60.03 | $54.49 | $5.54 | 4,612,066.0 | -1.20% |
| 2023-03 | $63.32 | $54.56 | $8.76 | 7,700,377.0 | +0.72% |
| 2023-02 | $62.21 | $56.06 | $6.15 | 5,698,775.0 | +1.45% |
| 2023-01 | $58.02 | $47.17 | $10.85 | 4,237,233.0 | +23.21% |
Esab Corp 주식 (ESAB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $49.51 | $45.27 | $4.24 | 5,495,015.0 | -0.89% |
| 2022-11 | $47.72 | $36.09 | $11.63 | 10,641,994.0 | +26.92% |
| 2022-10 | $38.37 | $32.12 | $6.25 | 7,331,262.0 | +11.81% |
| 2022-09 | $41.42 | $32.36 | $9.06 | 7,769,603.0 | -18.81% |
| 2022-08 | $46.05 | $40.34 | $5.71 | 5,246,854.0 | -0.36% |
| 2022-07 | $44.47 | $39.12 | $5.36 | 7,044,155.0 | -5.74% |
| 2022-06 | $52.48 | $42.09 | $10.39 | 9,456,684.0 | -12.50% |
| 2022-05 | $51.68 | $43.56 | $8.12 | 8,140,125.0 | +0.00% |
1.96%
4.14%
자본화:
|
볼륨(24시간):