Stockscreener 앱 받기
28.68
0.74%
0.21
시간 외 거래:
30.11
1.43
+4.99%
Element Solutions Inc 주식 (ESI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $28.78 | $28.52 | $0.26 | 780,162.0 | +0.74% |
| 2024-11-27 | $28.90 | $28.22 | $0.68 | 1,216,096.0 | -0.63% |
| 2024-11-26 | $29.44 | $28.62 | $0.815 | 1,477,141.0 | -2.32% |
| 2024-11-25 | $29.78 | $29.21 | $0.57 | 2,410,160.0 | +1.00% |
| 2024-11-22 | $29.07 | $28.48 | $0.585 | 946,394.0 | +1.68% |
| 2024-11-21 | $28.57 | $27.70 | $0.87 | 1,077,988.0 | +3.07% |
| 2024-11-20 | $27.90 | $27.39 | $0.51 | 1,885,496.0 | +0.00% |
| 2024-11-19 | $27.89 | $27.41 | $0.48 | 2,343,413.0 | -1.14% |
| 2024-11-18 | $28.42 | $27.97 | $0.45 | 762,841.0 | -0.14% |
| 2024-11-15 | $28.37 | $28.02 | $0.345 | 904,055.0 | -0.60% |
| 2024-11-14 | $28.68 | $28.15 | $0.525 | 931,981.0 | -0.95% |
| 2024-11-13 | $28.77 | $28.31 | $0.46 | 940,467.0 | +0.42% |
| 2024-11-12 | $28.63 | $28.12 | $0.51 | 1,041,742.0 | -1.22% |
| 2024-11-11 | $28.82 | $28.47 | $0.355 | 855,973.0 | +0.60% |
| 2024-11-08 | $28.88 | $28.32 | $0.56 | 989,465.0 | -0.90% |
| 2024-11-07 | $29.16 | $28.79 | $0.37 | 1,041,714.0 | -0.24% |
| 2024-11-06 | $29.04 | $28.22 | $0.82 | 1,244,780.0 | +3.77% |
| 2024-11-05 | $27.86 | $27.25 | $0.61 | 758,990.0 | +1.61% |
| 2024-11-04 | $27.57 | $27.20 | $0.37 | 1,019,604.0 | +0.77% |
| 2024-11-01 | $27.61 | $27.08 | $0.5255 | 1,303,954.0 | +0.37% |
Element Solutions Inc 주식 (ESI) 연도별 가격 이력
이 심층 분석에서는 Element Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Element Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Element Solutions Inc 주식 (ESI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $29.78 | $27.08 | $2.70 | 24,712,578.0 | +5.83% |
| 2024-10 | $28.14 | $24.52 | $3.62 | 37,606,484.0 | -0.22% |
| 2024-09 | $27.32 | $24.51 | $2.81 | 22,214,176.0 | +1.57% |
| 2024-08 | $27.13 | $23.69 | $3.44 | 24,729,507.0 | -0.78% |
| 2024-07 | $28.68 | $25.81 | $2.88 | 29,619,222.0 | -0.63% |
| 2024-06 | $27.86 | $23.13 | $4.73 | 34,747,007.0 | +12.86% |
| 2024-05 | $24.67 | $23.31 | $1.36 | 25,939,240.0 | +3.89% |
| 2024-04 | $25.81 | $23.10 | $2.71 | 29,686,419.0 | -7.41% |
| 2024-03 | $25.14 | $23.09 | $2.05 | 24,107,553.0 | +6.30% |
| 2024-02 | $24.14 | $21.42 | $2.72 | 28,285,927.0 | +5.71% |
| 2024-01 | $23.39 | $21.70 | $1.69 | 27,840,248.0 | -3.93% |
Element Solutions Inc 주식 (ESI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.75 | $20.31 | $3.44 | 25,901,926.0 | +10.40% |
| 2023-11 | $21.14 | $17.76 | $3.38 | 20,559,652.0 | +14.98% |
| 2023-10 | $19.64 | $17.57 | $2.07 | 25,086,440.0 | -7.04% |
| 2023-09 | $20.94 | $18.83 | $2.11 | 25,227,412.0 | -4.90% |
| 2023-08 | $21.12 | $18.84 | $2.28 | 32,108,412.0 | -1.62% |
| 2023-07 | $21.02 | $18.25 | $2.77 | 29,587,383.0 | +9.17% |
| 2023-06 | $19.30 | $17.78 | $1.52 | 29,446,279.0 | +7.08% |
| 2023-05 | $18.88 | $17.53 | $1.35 | 28,243,828.0 | -1.21% |
| 2023-04 | $19.39 | $17.08 | $2.31 | 20,054,484.0 | -6.01% |
| 2023-03 | $21.20 | $17.85 | $3.35 | 23,130,526.0 | -5.99% |
| 2023-02 | $21.90 | $19.00 | $2.90 | 33,487,073.0 | +0.29% |
| 2023-01 | $20.53 | $17.76 | $2.77 | 20,135,127.0 | +12.59% |
Element Solutions Inc 주식 (ESI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.88 | $17.73 | $2.15 | 19,980,180.0 | -7.00% |
| 2022-11 | $19.59 | $16.36 | $3.23 | 30,831,645.0 | +13.72% |
| 2022-10 | $18.25 | $15.31 | $2.94 | 28,498,015.0 | +5.72% |
| 2022-09 | $19.71 | $16.07 | $3.64 | 27,099,413.0 | -12.85% |
| 2022-08 | $20.66 | $18.57 | $2.09 | 21,938,662.0 | -5.52% |
| 2022-07 | $20.02 | $16.25 | $3.77 | 26,936,392.0 | +11.01% |
| 2022-06 | $22.14 | $17.35 | $4.79 | 27,767,702.0 | -16.39% |
| 2022-05 | $21.89 | $19.29 | $2.60 | 22,725,913.0 | +3.25% |
| 2022-04 | $22.36 | $19.74 | $2.62 | 26,251,681.0 | -5.84% |
| 2022-03 | $24.49 | $19.29 | $5.20 | 36,938,371.0 | -10.90% |
| 2022-02 | $24.84 | $22.36 | $2.48 | 24,751,282.0 | +9.54% |
| 2022-01 | $25.26 | $20.85 | $4.41 | 21,474,889.0 | -7.58% |
0.12%
0.59%
자본화:
|
볼륨(24시간):