Stockscreener 앱 받기
384.78
1.11%
5.24
Elbit Systems Ltd 주식 (ESLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $386.3 | $381.1 | $5.22 | 24,696.0 | +1.43% |
| 2025-04-25 | $380.2 | $373.1 | $7.14 | 104,884.0 | +0.33% |
| 2025-04-24 | $379.3 | $369.0 | $10.33 | 67,241.0 | +0.61% |
| 2025-04-23 | $379.5 | $374.1 | $5.37 | 99,799.0 | -0.19% |
| 2025-04-22 | $379.5 | $371.3 | $8.16 | 132,330.0 | -2.15% |
| 2025-04-21 | $393.9 | $383.8 | $10.06 | 59,571.0 | -5.22% |
| 2025-04-17 | $409.0 | $403.6 | $5.35 | 45,139.0 | +0.29% |
| 2025-04-16 | $408.5 | $403.1 | $5.43 | 43,069.0 | +0.14% |
| 2025-04-15 | $411.6 | $404.0 | $7.56 | 61,985.0 | -0.93% |
| 2025-04-14 | $412.3 | $407.1 | $5.25 | 60,508.0 | +0.51% |
| 2025-04-11 | $407.1 | $398.1 | $8.92 | 85,860.0 | +2.51% |
| 2025-04-10 | $398.7 | $383.9 | $14.79 | 95,171.0 | +1.70% |
| 2025-04-09 | $391.2 | $369.8 | $21.35 | 130,422.0 | +4.75% |
| 2025-04-08 | $381.5 | $367.6 | $13.93 | 67,528.0 | +1.99% |
| 2025-04-07 | $372.6 | $354.7 | $17.91 | 110,433.0 | -1.46% |
| 2025-04-04 | $381.6 | $368.3 | $13.34 | 114,351.0 | -5.13% |
| 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% |
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 | $412.3 | $354.7 | $57.63 | 1,476,042.0 | +0.34% |
| 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% |
1.36%
자본화:
|
볼륨(24시간):