Stockscreener 앱 받기
203.48
2.11%
+4.21
Evercore Inc 주식 (EVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $203.7 | $199.6 | $4.06 | 257,507.0 | +2.11% |
| 2024-05-16 | $201.3 | $198.9 | $2.35 | 226,390.0 | -0.51% |
| 2024-05-15 | $200.4 | $196.7 | $3.75 | 232,619.0 | +2.26% |
| 2024-05-14 | $197.5 | $195.5 | $2.02 | 168,649.0 | -0.01% |
| 2024-05-13 | $198.2 | $195.8 | $2.43 | 186,081.0 | -0.19% |
| 2024-05-10 | $197.0 | $193.9 | $3.11 | 282,924.0 | +0.91% |
| 2024-05-09 | $194.6 | $191.8 | $2.78 | 292,614.0 | +0.48% |
| 2024-05-08 | $193.7 | $190.6 | $3.05 | 227,554.0 | +0.24% |
| 2024-05-07 | $194.0 | $192.3 | $1.76 | 469,207.0 | -0.07% |
| 2024-05-06 | $193.3 | $191.4 | $1.92 | 228,875.0 | +1.79% |
| 2024-05-03 | $190.4 | $188.0 | $2.34 | 369,988.0 | +1.77% |
| 2024-05-02 | $187.9 | $184.9 | $3.01 | 311,149.0 | +1.33% |
| 2024-05-01 | $187.6 | $180.1 | $7.50 | 375,992.0 | +1.42% |
| 2024-04-30 | $185.0 | $181.4 | $3.60 | 333,314.0 | -1.81% |
| 2024-04-29 | $186.0 | $183.9 | $2.11 | 389,474.0 | +0.30% |
| 2024-04-26 | $185.6 | $183.7 | $1.89 | 352,651.0 | +0.35% |
| 2024-04-25 | $185.9 | $177.2 | $8.68 | 847,623.0 | -1.58% |
| 2024-04-24 | $191.4 | $175.2 | $16.12 | 1,309,218.0 | -4.85% |
| 2024-04-23 | $198.5 | $192.5 | $5.96 | 494,901.0 | +2.09% |
| 2024-04-22 | $193.3 | $185.7 | $7.65 | 373,048.0 | +3.07% |
| 2024-04-19 | $187.7 | $184.8 | $2.92 | 280,273.0 | +0.58% |
Evercore Inc 주식 (EVR) 연도별 가격 이력
이 심층 분석에서는 Evercore Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Evercore Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Evercore Inc 주식 (EVR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $203.7 | $180.1 | $23.57 | 3,887,056.0 | +12.11% |
| 2024-04 | $198.5 | $175.2 | $23.22 | 8,489,428.0 | -5.76% |
| 2024-03 | $199.0 | $185.7 | $13.28 | 8,320,093.0 | +2.95% |
| 2024-02 | $187.6 | $168.0 | $19.56 | 7,478,655.0 | +8.94% |
| 2024-01 | $182.0 | $162.7 | $19.28 | 5,739,850.0 | +0.40% |
Evercore Inc 주식 (EVR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $174.0 | $146.6 | $27.48 | 4,605,205.0 | +15.93% |
| 2023-11 | $149.6 | $129.8 | $19.81 | 5,032,340.0 | +13.34% |
| 2023-10 | $137.6 | $124.5 | $13.04 | 5,895,678.0 | -5.58% |
| 2023-09 | $147.0 | $134.3 | $12.73 | 6,590,360.0 | -1.55% |
| 2023-08 | $141.9 | $129.7 | $12.21 | 5,354,938.0 | +3.69% |
| 2023-07 | $141.6 | $117.2 | $24.47 | 8,345,753.0 | +9.28% |
| 2023-06 | $127.6 | $106.3 | $21.30 | 10,551,536.0 | +14.49% |
| 2023-05 | $116.0 | $104.4 | $11.69 | 6,979,850.0 | -5.37% |
| 2023-04 | $124.9 | $106.9 | $18.01 | 7,618,979.0 | -1.14% |
| 2023-03 | $133.4 | $107.1 | $26.23 | 10,829,802.0 | -12.04% |
| 2023-02 | $137.4 | $124.3 | $13.11 | 10,688,822.0 | +1.06% |
| 2023-01 | $129.8 | $110.4 | $19.39 | 9,136,698.0 | +19.00% |
Evercore Inc 주식 (EVR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $115.8 | $105.0 | $10.84 | 7,431,511.0 | -5.30% |
| 2022-11 | $119.2 | $101.0 | $18.17 | 8,188,639.0 | +9.59% |
| 2022-10 | $105.7 | $81.37 | $24.31 | 10,016,567.0 | +27.78% |
| 2022-09 | $101.4 | $78.67 | $22.73 | 11,313,658.0 | -12.21% |
| 2022-08 | $105.9 | $92.88 | $12.99 | 7,819,184.0 | -6.28% |
| 2022-07 | $101.9 | $84.83 | $17.10 | 8,180,297.0 | +6.79% |
| 2022-06 | $114.7 | $91.41 | $23.33 | 8,169,142.0 | -18.03% |
| 2022-05 | $115.4 | $103.9 | $11.50 | 9,541,009.0 | +7.99% |
| 2022-04 | $116.7 | $103.1 | $13.59 | 9,382,341.0 | -5.00% |
| 2022-03 | $128.0 | $106.9 | $21.11 | 9,550,200.0 | -12.35% |
| 2022-02 | $134.6 | $115.8 | $18.70 | 13,311,570.0 | +1.75% |
| 2022-01 | $142.2 | $111.5 | $30.67 | 8,263,632.0 | -8.12% |
1.19%
1.64%
자본화:
|
볼륨(24시간):