Stockscreener 앱 받기
420.22
0.08%
0.32
Elbit Systems Ltd 주식 (ESLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $421.8 | $416.4 | $5.40 | 61,719.0 | +0.08% |
| 2025-06-05 | $430.2 | $418.0 | $12.13 | 135,673.0 | -2.29% |
| 2025-06-04 | $432.9 | $424.7 | $8.17 | 119,761.0 | +1.88% |
| 2025-06-03 | $427.6 | $416.8 | $10.77 | 160,447.0 | +1.37% |
| 2025-06-02 | $416.9 | $411.0 | $5.95 | 155,547.0 | +1.59% |
| 2025-05-30 | $411.9 | $401.7 | $10.19 | 160,571.0 | +1.62% |
| 2025-05-29 | $405.5 | $394.0 | $11.54 | 144,279.0 | +2.12% |
| 2025-05-28 | $395.5 | $388.5 | $6.99 | 218,852.0 | +2.42% |
| 2025-05-27 | $387.0 | $380.5 | $6.51 | 250,244.0 | +1.71% |
| 2025-05-23 | $381.7 | $373.2 | $8.51 | 279,558.0 | +0.64% |
| 2025-05-22 | $379.6 | $369.6 | $10.05 | 611,766.0 | -4.90% |
| 2025-05-21 | $406.9 | $395.5 | $11.41 | 112,110.0 | -2.68% |
| 2025-05-20 | $424.2 | $402.5 | $21.72 | 115,776.0 | +0.36% |
| 2025-05-19 | $409.6 | $396.0 | $13.61 | 108,757.0 | +2.59% |
| 2025-05-16 | $397.9 | $389.4 | $8.48 | 58,220.0 | +1.35% |
| 2025-05-15 | $391.8 | $384.0 | $7.82 | 49,790.0 | +3.15% |
| 2025-05-14 | $385.8 | $373.8 | $11.99 | 70,314.0 | -0.93% |
| 2025-05-13 | $388.6 | $381.0 | $7.59 | 83,966.0 | +0.26% |
| 2025-05-12 | $394.8 | $373.6 | $21.15 | 211,897.0 | -9.16% |
| 2025-05-09 | $421.3 | $415.3 | $5.96 | 46,127.0 | -0.02% |
| 2025-05-08 | $426.4 | $413.7 | $12.73 | 118,591.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $432.9 | $411.0 | $21.92 | 694,866.0 | +2.59% |
| 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% |
0.91%
자본화:
|
볼륨(24시간):