Stockscreener 앱 받기
199.50
0.95%
+1.88
시장 영업 전:
198.26
-1.24
-0.62%
Elbit Systems Ltd. 주식 (ESLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $201.0 | $198.2 | $2.84 | 14,391.0 | +0.95% |
| 2024-05-13 | $199.6 | $197.6 | $1.95 | 10,185.0 | -0.72% |
| 2024-05-10 | $199.3 | $198.1 | $1.19 | 10,248.0 | -0.41% |
| 2024-05-09 | $200.0 | $198.9 | $1.12 | 10,406.0 | -0.50% |
| 2024-05-08 | $201.9 | $200.2 | $1.70 | 13,611.0 | -0.91% |
| 2024-05-07 | $204.0 | $202.2 | $1.84 | 9,054.0 | +1.15% |
| 2024-05-06 | $201.6 | $200.0 | $1.63 | 21,537.0 | -0.95% |
| 2024-05-03 | $202.8 | $201.1 | $1.72 | 6,915.0 | +0.46% |
| 2024-05-02 | $201.4 | $199.2 | $2.19 | 9,026.0 | +1.21% |
| 2024-05-01 | $199.6 | $197.6 | $2.01 | 13,482.0 | -1.94% |
| 2024-04-30 | $204.2 | $202.8 | $1.39 | 9,717.0 | -0.11% |
| 2024-04-29 | $204.0 | $201.2 | $2.75 | 20,466.0 | +1.19% |
| 2024-04-26 | $200.8 | $199.0 | $1.83 | 9,527.0 | +0.39% |
| 2024-04-25 | $201.5 | $198.5 | $2.98 | 12,586.0 | -1.53% |
| 2024-04-24 | $204.3 | $201.5 | $2.78 | 12,576.0 | -0.06% |
| 2024-04-23 | $204.0 | $201.5 | $2.50 | 11,387.0 | +0.32% |
| 2024-04-22 | $202.9 | $201.7 | $1.16 | 11,385.0 | +0.54% |
| 2024-04-19 | $203.1 | $200.0 | $3.14 | 8,154.0 | +0.59% |
| 2024-04-18 | $202.5 | $198.4 | $4.06 | 11,607.0 | +1.15% |
| 2024-04-17 | $201.4 | $196.9 | $4.50 | 8,929.0 | -1.27% |
| 2024-04-16 | $202.1 | $199.2 | $2.96 | 13,781.0 | -0.78% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $204.0 | $197.6 | $6.40 | 133,246.0 | -1.69% |
| 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% |
Elbit Systems Ltd. 주식 (ESLT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $178.3 | $162.3 | $15.95 | 687,839.0 | -6.06% |
| 2022-11 | $204.3 | $164.0 | $40.26 | 430,372.0 | -13.87% |
| 2022-10 | $210.0 | $189.8 | $20.18 | 404,595.0 | +6.61% |
| 2022-09 | $210.3 | $188.0 | $22.35 | 463,232.0 | -9.65% |
| 2022-08 | $244.8 | $203.8 | $40.97 | 741,451.0 | -9.17% |
| 2022-07 | $233.2 | $214.2 | $19.08 | 361,306.0 | +1.04% |
| 2022-06 | $232.8 | $191.0 | $41.77 | 523,292.0 | +12.00% |
| 2022-05 | $220.8 | $192.4 | $28.36 | 588,071.0 | -4.48% |
| 2022-04 | $225.0 | $213.5 | $11.48 | 441,944.0 | -2.76% |
| 2022-03 | $239.0 | $195.2 | $43.75 | 1,006,637.0 | +6.98% |
| 2022-02 | $207.0 | $163.7 | $43.27 | 541,302.0 | +24.31% |
| 2022-01 | $182.8 | $159.0 | $23.85 | 1,694,139.0 | -4.81% |
0.09%
0.54%
자본화:
|
볼륨(24시간):