Stockscreener 앱 받기
300.20
0.36%
-1.08
시간 외 거래:
300.20
Eagle Materials Inc 주식 (EXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $302.6 | $297.1 | $5.46 | 187,938.0 | -0.36% |
| 2024-11-15 | $307.8 | $299.6 | $8.24 | 228,407.0 | -1.41% |
| 2024-11-14 | $313.1 | $304.3 | $8.76 | 247,820.0 | -0.86% |
| 2024-11-13 | $312.3 | $306.4 | $5.92 | 227,804.0 | -0.68% |
| 2024-11-12 | $314.2 | $308.7 | $5.56 | 249,435.0 | -1.03% |
| 2024-11-11 | $317.0 | $310.2 | $6.77 | 147,834.0 | +0.55% |
| 2024-11-08 | $313.8 | $308.7 | $5.06 | 259,646.0 | +0.11% |
| 2024-11-07 | $313.4 | $306.4 | $7.03 | 235,435.0 | -0.39% |
| 2024-11-06 | $315.9 | $307.4 | $8.48 | 540,079.0 | +5.76% |
| 2024-11-05 | $295.8 | $287.8 | $8.05 | 290,987.0 | +2.59% |
| 2024-11-04 | $292.2 | $285.8 | $6.40 | 153,150.0 | +0.26% |
| 2024-11-01 | $292.1 | $284.9 | $7.21 | 218,367.0 | +0.71% |
| 2024-10-31 | $288.9 | $282.9 | $6.06 | 228,044.0 | -1.00% |
| 2024-10-30 | $291.9 | $283.3 | $8.53 | 287,486.0 | +1.91% |
| 2024-10-29 | $283.8 | $277.7 | $6.14 | 510,990.0 | -2.12% |
| 2024-10-28 | $291.3 | $287.1 | $4.15 | 359,734.0 | +0.31% |
| 2024-10-25 | $295.0 | $286.5 | $8.47 | 220,168.0 | -0.45% |
| 2024-10-24 | $290.6 | $283.8 | $6.75 | 364,173.0 | +1.02% |
| 2024-10-23 | $291.6 | $283.4 | $8.19 | 259,667.0 | -0.84% |
| 2024-10-22 | $294.3 | $289.0 | $5.30 | 263,790.0 | -2.74% |
| 2024-10-21 | $303.1 | $296.6 | $6.50 | 224,585.0 | -1.90% |
Eagle Materials Inc 주식 (EXP) 연도별 가격 이력
이 심층 분석에서는 Eagle Materials Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EXP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eagle Materials Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eagle Materials Inc 주식 (EXP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $317.0 | $284.9 | $32.13 | 3,174,840.0 | +5.16% |
| 2024-10 | $306.4 | $277.7 | $28.66 | 5,732,894.0 | -0.76% |
| 2024-09 | $293.0 | $235.7 | $57.26 | 6,371,172.0 | +11.60% |
| 2024-08 | $273.7 | $231.2 | $42.47 | 5,109,374.0 | -5.34% |
| 2024-07 | $279.7 | $211.4 | $68.25 | 8,757,242.0 | +25.22% |
| 2024-06 | $235.7 | $211.7 | $24.02 | 6,240,364.0 | -6.42% |
| 2024-05 | $276.6 | $224.6 | $52.00 | 7,009,339.0 | -7.31% |
| 2024-04 | $272.4 | $236.9 | $35.49 | 5,725,052.0 | -7.74% |
| 2024-03 | $272.7 | $247.2 | $25.51 | 6,348,159.0 | +7.18% |
| 2024-02 | $255.4 | $226.6 | $28.73 | 6,205,314.0 | +12.05% |
| 2024-01 | $230.0 | $195.9 | $34.09 | 5,876,258.0 | +11.56% |
Eagle Materials Inc 주식 (EXP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $206.5 | $181.0 | $25.43 | 4,605,045.0 | +12.04% |
| 2023-11 | $182.0 | $153.7 | $28.34 | 5,029,791.0 | +17.63% |
| 2023-10 | $172.3 | $145.0 | $27.23 | 6,753,912.0 | -7.57% |
| 2023-09 | $196.0 | $161.6 | $34.33 | 6,762,695.0 | -12.04% |
| 2023-08 | $191.7 | $172.8 | $18.85 | 6,472,844.0 | +2.68% |
| 2023-07 | $194.1 | $177.2 | $16.86 | 6,512,022.0 | -1.10% |
| 2023-06 | $187.0 | $162.1 | $24.88 | 8,208,599.0 | +14.42% |
| 2023-05 | $169.2 | $146.2 | $22.95 | 7,926,150.0 | +9.93% |
| 2023-04 | $149.9 | $135.2 | $14.69 | 4,726,992.0 | +0.99% |
| 2023-03 | $147.9 | $129.8 | $18.13 | 6,710,522.0 | +4.58% |
| 2023-02 | $152.2 | $136.9 | $15.27 | 4,560,653.0 | -3.94% |
| 2023-01 | $146.2 | $133.6 | $12.59 | 5,513,132.0 | +9.96% |
Eagle Materials Inc 주식 (EXP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $142.2 | $129.2 | $12.98 | 5,360,361.0 | -2.56% |
| 2022-11 | $136.4 | $116.4 | $20.05 | 4,871,268.0 | +11.47% |
| 2022-10 | $124.0 | $108.0 | $15.97 | 6,637,100.0 | +14.12% |
| 2022-09 | $123.0 | $102.0 | $21.01 | 7,911,405.0 | -10.40% |
| 2022-08 | $136.4 | $118.9 | $17.53 | 5,127,121.0 | -5.40% |
| 2022-07 | $127.2 | $107.7 | $19.47 | 5,616,072.0 | +15.02% |
| 2022-06 | $137.2 | $105.3 | $31.90 | 9,089,501.0 | -15.79% |
| 2022-05 | $135.4 | $114.5 | $20.81 | 7,290,442.0 | +5.87% |
| 2022-04 | $129.9 | $118.7 | $11.22 | 8,137,530.0 | -3.93% |
| 2022-03 | $138.5 | $125.5 | $13.03 | 11,244,063.0 | -6.19% |
| 2022-02 | $149.2 | $126.1 | $23.12 | 5,879,499.0 | -6.18% |
| 2022-01 | $168.7 | $138.8 | $29.86 | 6,883,599.0 | -12.38% |
0.19%
0.91%
자본화:
|
볼륨(24시간):