Stockscreener 앱 받기
321.59
0.17%
0.54
시간 외 거래:
321.59
Enstar Group Limited 주식 (ESGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $322.1 | $320.8 | $1.26 | 53,113.0 | +0.17% |
| 2024-09-27 | $322.8 | $320.7 | $2.17 | 57,231.0 | -0.13% |
| 2024-09-26 | $322.1 | $320.8 | $1.35 | 46,837.0 | +0.15% |
| 2024-09-25 | $321.3 | $320.4 | $0.82 | 50,465.0 | +0.05% |
| 2024-09-24 | $321.4 | $320.2 | $1.13 | 50,689.0 | +0.07% |
| 2024-09-23 | $321.1 | $318.8 | $2.33 | 53,422.0 | +0.19% |
| 2024-09-20 | $321.2 | $319.5 | $1.70 | 184,259.0 | -0.34% |
| 2024-09-19 | $321.4 | $319.4 | $1.95 | 155,908.0 | +0.70% |
| 2024-09-18 | $321.6 | $318.9 | $2.69 | 172,638.0 | -0.82% |
| 2024-09-17 | $321.7 | $321.0 | $0.705 | 126,681.0 | +0.06% |
| 2024-09-16 | $322.1 | $320.8 | $1.32 | 88,558.0 | +0.13% |
| 2024-09-13 | $321.9 | $320.1 | $1.84 | 56,030.0 | +0.05% |
| 2024-09-12 | $320.8 | $319.7 | $1.11 | 66,104.0 | +0.17% |
| 2024-09-11 | $320.6 | $318.6 | $1.99 | 130,737.0 | +0.34% |
| 2024-09-10 | $319.3 | $318.2 | $1.08 | 102,819.0 | +0.09% |
| 2024-09-09 | $319.5 | $318.5 | $0.97 | 162,927.0 | +0.05% |
| 2024-09-06 | $320.2 | $318.4 | $1.77 | 146,822.0 | -0.42% |
| 2024-09-05 | $321.6 | $319.0 | $2.61 | 174,028.0 | -0.01% |
| 2024-09-04 | $320.1 | $318.5 | $1.57 | 171,460.0 | -0.87% |
Enstar Group Limited 주식 (ESGR) 연도별 가격 이력
이 심층 분석에서는 Enstar Group Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enstar Group Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enstar Group Limited 주식 (ESGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $325.6 | $318.2 | $7.40 | 2,149,587.0 | -1.35% |
| 2024-08 | $327.6 | $318.5 | $9.07 | 2,424,836.0 | +0.49% |
| 2024-07 | $348.5 | $305.8 | $42.67 | 3,185,355.0 | +6.12% |
| 2024-06 | $319.9 | $291.9 | $28.01 | 1,111,688.0 | -2.38% |
| 2024-05 | $318.6 | $290.1 | $28.56 | 1,174,349.0 | +7.84% |
| 2024-04 | $312.6 | $275.0 | $37.54 | 770,446.0 | -6.56% |
| 2024-03 | $312.2 | $285.9 | $26.22 | 1,056,865.0 | +0.92% |
| 2024-02 | $310.9 | $262.5 | $48.38 | 1,044,097.0 | +15.38% |
| 2024-01 | $296.2 | $264.0 | $32.18 | 1,116,251.0 | -9.33% |
Enstar Group Limited 주식 (ESGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $301.0 | $269.6 | $31.42 | 855,518.0 | +7.18% |
| 2023-11 | $274.8 | $236.1 | $38.70 | 765,836.0 | +15.90% |
| 2023-10 | $244.4 | $229.6 | $14.82 | 598,829.0 | -2.08% |
| 2023-09 | $259.2 | $239.5 | $19.67 | 734,703.0 | -4.46% |
| 2023-08 | $260.3 | $244.7 | $15.66 | 661,678.0 | -1.01% |
| 2023-07 | $263.5 | $236.5 | $27.06 | 522,235.0 | +4.77% |
| 2023-06 | $263.9 | $225.8 | $38.11 | 1,353,566.0 | +3.76% |
| 2023-05 | $271.4 | $234.0 | $37.42 | 896,040.0 | -2.17% |
| 2023-04 | $243.5 | $225.8 | $17.69 | 488,690.0 | +3.80% |
| 2023-03 | $249.0 | $217.5 | $31.50 | 861,282.0 | -5.20% |
| 2023-02 | $249.6 | $230.9 | $18.68 | 847,431.0 | +0.91% |
| 2023-01 | $247.2 | $229.1 | $18.04 | 1,039,360.0 | +4.87% |
Enstar Group Limited 주식 (ESGR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $233.9 | $209.9 | $24.03 | 1,321,066.0 | +5.99% |
| 2022-11 | $219.8 | $185.6 | $34.29 | 1,140,227.0 | +8.71% |
| 2022-10 | $201.4 | $169.0 | $32.39 | 919,356.0 | +18.24% |
| 2022-09 | $204.8 | $169.1 | $35.68 | 1,077,335.0 | -10.39% |
| 2022-08 | $205.5 | $185.1 | $20.43 | 1,098,178.0 | -4.38% |
| 2022-07 | $219.7 | $191.0 | $28.75 | 716,815.0 | -7.51% |
| 2022-06 | $232.8 | $203.4 | $29.37 | 934,867.0 | -7.74% |
| 2022-05 | $246.9 | $219.0 | $27.91 | 942,970.0 | -1.62% |
| 2022-04 | $263.5 | $232.0 | $31.54 | 749,115.0 | -9.73% |
| 2022-03 | $284.3 | $253.1 | $31.26 | 923,674.0 | -8.38% |
| 2022-02 | $286.9 | $259.4 | $27.46 | 723,801.0 | +7.53% |
| 2022-01 | $268.2 | $246.5 | $21.70 | 854,133.0 | +7.06% |
0.39%
0.32%
자본화:
|
볼륨(24시간):