Stockscreener 앱 받기
390.16
0.50%
1.93
시간 외 거래:
390.16
Elbit Systems Ltd 주식 (ESLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $395.9 | $386.3 | $9.60 | 54,867.0 | +0.50% |
| 2025-04-02 | $392.0 | $384.1 | $7.87 | 44,089.0 | +0.22% |
| 2025-04-01 | $392.6 | $384.0 | $8.57 | 74,099.0 | +0.96% |
| 2025-03-31 | $384.2 | $375.5 | $8.69 | 80,393.0 | -1.08% |
| 2025-03-28 | $394.5 | $386.7 | $7.80 | 94,658.0 | -1.17% |
| 2025-03-27 | $395.9 | $383.0 | $12.90 | 84,065.0 | -0.22% |
| 2025-03-26 | $404.5 | $392.4 | $12.04 | 99,313.0 | -2.89% |
| 2025-03-25 | $406.6 | $394.1 | $12.54 | 108,449.0 | +2.40% |
| 2025-03-24 | $400.1 | $390.3 | $9.75 | 173,883.0 | -3.73% |
| 2025-03-21 | $420.0 | $408.9 | $11.09 | 149,722.0 | -0.53% |
| 2025-03-20 | $413.4 | $401.5 | $11.93 | 155,902.0 | +0.58% |
| 2025-03-19 | $411.9 | $387.9 | $23.98 | 283,850.0 | +0.51% |
| 2025-03-18 | $414.6 | $393.1 | $21.58 | 214,957.0 | +10.63% |
| 2025-03-17 | $370.0 | $359.8 | $10.26 | 88,944.0 | +0.41% |
| 2025-03-14 | $369.9 | $362.2 | $7.73 | 57,204.0 | +1.98% |
| 2025-03-13 | $361.7 | $357.1 | $4.69 | 54,786.0 | +1.80% |
| 2025-03-12 | $354.7 | $349.6 | $5.08 | 38,107.0 | +0.41% |
| 2025-03-11 | $353.2 | $343.0 | $10.12 | 42,285.0 | +1.41% |
| 2025-03-10 | $349.3 | $343.0 | $6.26 | 93,486.0 | -2.57% |
| 2025-03-07 | $357.4 | $350.7 | $6.74 | 55,903.0 | +0.92% |
| 2025-03-06 | $359.1 | $352.2 | $6.88 | 71,427.0 | +0.49% |
| 2025-03-05 | $352.4 | $345.6 | $6.76 | 88,948.0 | +3.54% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $395.9 | $384.0 | $11.84 | 227,922.0 | +1.69% |
| 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% |
0.92%
0.58%
자본화:
|
볼륨(24시간):