Stockscreener 앱 받기
445.04
1.94%
8.0417
Elbit Systems Ltd 주식 (ESLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $446.6 | $440.0 | $6.61 | 29,331.0 | +2.05% |
| 2025-07-22 | $442.9 | $433.0 | $9.88 | 75,136.0 | -0.61% |
| 2025-07-21 | $443.2 | $437.5 | $5.66 | 68,365.0 | +1.55% |
| 2025-07-18 | $434.9 | $427.1 | $7.81 | 83,132.0 | +0.69% |
| 2025-07-17 | $433.4 | $422.8 | $10.53 | 132,369.0 | -2.49% |
| 2025-07-16 | $443.1 | $439.0 | $4.12 | 87,126.0 | -1.34% |
| 2025-07-15 | $450.7 | $445.5 | $5.24 | 83,831.0 | -1.56% |
| 2025-07-14 | $454.1 | $443.8 | $10.32 | 98,434.0 | +1.49% |
| 2025-07-11 | $452.5 | $446.1 | $6.43 | 74,752.0 | -0.19% |
| 2025-07-10 | $452.9 | $438.8 | $14.20 | 124,228.0 | -1.63% |
| 2025-07-09 | $458.8 | $444.9 | $13.91 | 129,677.0 | +3.17% |
| 2025-07-08 | $445.2 | $429.9 | $15.36 | 227,954.0 | -1.05% |
| 2025-07-07 | $450.0 | $442.9 | $7.06 | 120,451.0 | +0.47% |
| 2025-07-03 | $444.3 | $436.9 | $7.46 | 77,887.0 | +2.01% |
| 2025-07-02 | $437.7 | $427.5 | $10.18 | 154,534.0 | +0.36% |
| 2025-07-01 | $452.2 | $432.0 | $20.18 | 166,751.0 | -3.45% |
| 2025-06-30 | $449.5 | $439.1 | $10.43 | 197,482.0 | +3.50% |
| 2025-06-27 | $435.7 | $428.0 | $7.69 | 152,267.0 | +0.60% |
| 2025-06-26 | $439.1 | $430.9 | $8.17 | 198,340.0 | +0.03% |
| 2025-06-25 | $439.0 | $428.1 | $10.89 | 118,082.0 | +2.15% |
| 2025-06-24 | $430.2 | $415.9 | $14.26 | 320,523.0 | -3.87% |
Elbit Systems Ltd 주식 (ESLT) 연도별 가격 이력
이 심층 분석에서는 Elbit Systems Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Elbit Systems Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Elbit Systems Ltd 주식 (ESLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $458.8 | $422.8 | $35.99 | 1,733,958.0 | -0.79% |
| 2025-06 | $476.0 | $407.8 | $68.28 | 3,524,949.0 | +9.74% |
| 2025-05 | $426.4 | $369.6 | $56.80 | 3,223,227.0 | +3.05% |
| 2025-04 | $412.3 | $354.7 | $57.63 | 1,649,525.0 | +3.60% |
| 2025-03 | $420.0 | $328.3 | $91.68 | 2,163,686.0 | +23.37% |
| 2025-02 | $313.9 | $295.0 | $18.90 | 540,870.0 | +1.78% |
| 2025-01 | $309.0 | $258.7 | $50.25 | 814,917.0 | +18.40% |
Elbit Systems Ltd 주식 (ESLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $266.4 | $243.5 | $22.84 | 939,171.0 | +5.91% |
| 2024-11 | $255.0 | $228.2 | $26.86 | 606,515.0 | +7.05% |
| 2024-10 | $231.3 | $197.9 | $33.31 | 576,396.0 | +13.99% |
| 2024-09 | $203.9 | $188.5 | $15.37 | 536,577.0 | -2.08% |
| 2024-08 | $206.0 | $177.8 | $28.15 | 472,299.0 | +13.55% |
| 2024-07 | $189.9 | $176.8 | $13.08 | 475,839.0 | +1.90% |
| 2024-06 | $195.3 | $175.3 | $19.97 | 791,204.0 | -8.41% |
| 2024-05 | $204.0 | $189.8 | $14.15 | 435,127.0 | -4.96% |
| 2024-04 | $210.6 | $195.2 | $15.39 | 314,607.0 | -3.48% |
| 2024-03 | $225.6 | $198.3 | $27.38 | 665,764.0 | -5.87% |
| 2024-02 | $224.2 | $201.5 | $22.68 | 324,232.0 | +8.00% |
| 2024-01 | $215.9 | $202.3 | $13.57 | 364,522.0 | -3.02% |
Elbit Systems Ltd 주식 (ESLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $217.4 | $201.7 | $15.71 | 529,927.0 | +5.38% |
| 2023-11 | $212.5 | $184.9 | $27.57 | 654,822.0 | +8.50% |
| 2023-10 | $215.8 | $183.8 | $31.96 | 754,281.0 | -5.79% |
| 2023-09 | $204.7 | $196.1 | $8.52 | 252,918.0 | +0.36% |
| 2023-08 | $217.2 | $193.9 | $23.31 | 396,045.0 | -7.05% |
| 2023-07 | $225.2 | $196.8 | $28.45 | 386,709.0 | +1.56% |
| 2023-06 | $214.7 | $195.2 | $19.47 | 457,081.0 | +1.27% |
| 2023-05 | $212.0 | $184.6 | $27.41 | 555,731.0 | +12.26% |
| 2023-04 | $184.5 | $169.2 | $15.32 | 429,725.0 | +7.99% |
| 2023-03 | $180.4 | $166.1 | $14.28 | 812,235.0 | +0.76% |
| 2023-02 | $173.3 | $162.0 | $11.33 | 781,121.0 | -0.15% |
| 2023-01 | $175.5 | $163.6 | $11.86 | 712,290.0 | +3.13% |
2.00%
2.16%
자본화:
|
볼륨(24시간):