Stockscreener 앱 받기
77.72
0.49%
-0.38
시장 영업 전:
77.20
-0.52
-0.67%
Edwards Lifesciences Corp 주식 (EW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $78.37 | $77.13 | $1.24 | 4,092,839.0 | -0.49% |
| 2025-06-02 | $78.14 | $76.25 | $1.89 | 3,374,409.0 | -0.15% |
| 2025-05-30 | $78.30 | $76.93 | $1.37 | 9,051,423.0 | +0.63% |
| 2025-05-29 | $78.00 | $76.44 | $1.56 | 4,109,749.0 | +1.40% |
| 2025-05-28 | $78.75 | $76.31 | $2.44 | 6,026,101.0 | +0.58% |
| 2025-05-27 | $76.47 | $75.28 | $1.19 | 3,588,095.0 | +1.64% |
| 2025-05-23 | $75.15 | $74.20 | $0.95 | 3,704,036.0 | +0.27% |
| 2025-05-22 | $76.17 | $74.69 | $1.48 | 4,286,543.0 | -1.72% |
| 2025-05-21 | $77.77 | $75.43 | $2.34 | 4,410,862.0 | -2.22% |
| 2025-05-20 | $78.37 | $77.54 | $0.8285 | 5,279,511.0 | -0.27% |
| 2025-05-19 | $78.26 | $77.20 | $1.06 | 5,512,554.0 | +0.05% |
| 2025-05-16 | $78.28 | $76.84 | $1.44 | 4,956,186.0 | +1.46% |
| 2025-05-15 | $77.27 | $76.11 | $1.16 | 4,508,589.0 | +0.17% |
| 2025-05-14 | $77.24 | $75.35 | $1.89 | 7,639,385.0 | +1.66% |
| 2025-05-13 | $75.94 | $74.08 | $1.86 | 5,654,236.0 | +0.94% |
| 2025-05-12 | $74.84 | $73.68 | $1.16 | 3,788,721.0 | +1.52% |
| 2025-05-09 | $74.91 | $73.61 | $1.30 | 3,800,413.0 | -1.27% |
| 2025-05-08 | $76.13 | $74.51 | $1.62 | 3,708,769.0 | -0.55% |
| 2025-05-07 | $75.75 | $74.41 | $1.34 | 2,419,215.0 | +0.16% |
| 2025-05-06 | $75.36 | $74.25 | $1.11 | 2,342,814.0 | -0.25% |
Edwards Lifesciences Corp 주식 (EW) 연도별 가격 이력
이 심층 분석에서는 Edwards Lifesciences Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Edwards Lifesciences Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Edwards Lifesciences Corp 주식 (EW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $78.37 | $76.25 | $2.12 | 11,560,087.0 | -0.64% |
| 2025-05 | $78.75 | $73.61 | $5.14 | 94,409,215.0 | +3.62% |
| 2025-04 | $76.60 | $65.94 | $10.66 | 109,915,098.0 | +4.15% |
| 2025-03 | $73.19 | $67.32 | $5.88 | 90,493,078.0 | +1.20% |
| 2025-02 | $76.73 | $70.10 | $6.63 | 73,303,907.0 | -1.15% |
| 2025-01 | $74.74 | $68.23 | $6.51 | 88,490,679.0 | -2.13% |
Edwards Lifesciences Corp 주식 (EW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.23 | $69.35 | $6.88 | 103,713,422.0 | +4.05% |
| 2024-11 | $72.63 | $64.89 | $7.74 | 80,543,618.0 | +6.48% |
| 2024-10 | $72.15 | $64.00 | $8.15 | 128,443,124.0 | +1.55% |
| 2024-09 | $71.70 | $64.54 | $7.16 | 148,157,929.0 | -5.67% |
| 2024-08 | $71.80 | $59.41 | $12.39 | 125,002,913.0 | +10.96% |
| 2024-07 | $95.25 | $58.93 | $36.32 | 133,064,349.0 | -31.74% |
| 2024-06 | $93.99 | $85.12 | $8.87 | 58,446,235.0 | +6.31% |
| 2024-05 | $91.94 | $83.50 | $8.44 | 50,164,263.0 | +2.62% |
| 2024-04 | $95.73 | $84.49 | $11.24 | 66,448,264.0 | -11.40% |
| 2024-03 | $96.12 | $83.61 | $12.51 | 80,943,378.0 | +12.60% |
| 2024-02 | $90.20 | $77.11 | $13.09 | 95,205,817.0 | +8.16% |
| 2024-01 | $79.93 | $71.67 | $8.26 | 71,888,348.0 | +2.91% |
Edwards Lifesciences Corp 주식 (EW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $79.05 | $66.86 | $12.19 | 97,832,184.0 | +12.61% |
| 2023-11 | $68.31 | $62.52 | $5.79 | 90,937,723.0 | +6.26% |
| 2023-10 | $74.37 | $60.57 | $13.80 | 108,520,587.0 | -8.03% |
| 2023-09 | $77.41 | $68.95 | $8.46 | 69,231,797.0 | -9.40% |
| 2023-08 | $82.10 | $74.90 | $7.20 | 75,974,421.0 | -6.82% |
| 2023-07 | $94.34 | $81.82 | $12.52 | 63,241,138.0 | -13.00% |
| 2023-06 | $94.87 | $82.69 | $12.18 | 56,685,249.0 | +11.99% |
| 2023-05 | $89.72 | $80.94 | $8.78 | 52,399,708.0 | -4.26% |
| 2023-04 | $88.85 | $81.64 | $7.21 | 54,989,005.0 | +6.35% |
| 2023-03 | $82.78 | $73.54 | $9.24 | 85,134,759.0 | +2.85% |
| 2023-02 | $84.85 | $75.33 | $9.52 | 73,164,230.0 | +4.88% |
| 2023-01 | $80.78 | $73.95 | $6.83 | 62,769,367.0 | +2.80% |
1.50%
0.10%
자본화:
|
볼륨(24시간):