Stockscreener 앱 받기
485.77
2.39%
11.33
시간 외 거래:
485.77
Factset Research Systems Inc 주식 (FDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $486.6 | $474.3 | $12.23 | 253,169.0 | +2.39% |
| 2024-11-20 | $483.7 | $472.2 | $11.44 | 252,023.0 | -1.45% |
| 2024-11-19 | $485.5 | $480.3 | $5.18 | 168,908.0 | -0.93% |
| 2024-11-18 | $489.6 | $482.9 | $6.77 | 205,253.0 | +0.42% |
| 2024-11-15 | $494.8 | $481.1 | $13.67 | 369,688.0 | -2.38% |
| 2024-11-14 | $499.9 | $487.6 | $12.32 | 372,271.0 | +1.00% |
| 2024-11-13 | $494.1 | $483.1 | $10.94 | 332,084.0 | +1.35% |
| 2024-11-12 | $487.0 | $479.6 | $7.38 | 352,881.0 | +0.50% |
| 2024-11-11 | $484.5 | $479.0 | $5.58 | 251,245.0 | +0.92% |
| 2024-11-08 | $481.7 | $473.9 | $7.77 | 245,505.0 | +0.76% |
| 2024-11-07 | $481.6 | $472.4 | $9.16 | 253,817.0 | -0.96% |
| 2024-11-06 | $481.5 | $467.2 | $14.24 | 353,131.0 | +2.25% |
| 2024-11-05 | $469.5 | $461.3 | $8.19 | 220,494.0 | +1.33% |
| 2024-11-04 | $462.0 | $454.3 | $7.69 | 207,631.0 | +0.66% |
| 2024-11-01 | $459.7 | $452.0 | $7.67 | 180,530.0 | +1.04% |
| 2024-10-31 | $458.7 | $452.9 | $5.79 | 246,988.0 | +0.06% |
| 2024-10-30 | $464.4 | $453.5 | $10.87 | 199,765.0 | -1.37% |
| 2024-10-29 | $465.3 | $456.3 | $9.03 | 205,200.0 | +0.17% |
| 2024-10-28 | $460.1 | $456.7 | $3.38 | 151,897.0 | +0.96% |
| 2024-10-25 | $460.0 | $453.4 | $6.64 | 186,581.0 | -0.37% |
| 2024-10-24 | $463.6 | $456.6 | $7.05 | 248,567.0 | -1.54% |
| 2024-10-23 | $468.0 | $461.8 | $6.14 | 187,445.0 | -0.28% |
Factset Research Systems Inc 주식 (FDS) 연도별 가격 이력
이 심층 분석에서는 Factset Research Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FDS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Factset Research Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Factset Research Systems Inc 주식 (FDS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $499.9 | $452.0 | $47.85 | 4,271,799.0 | +6.98% |
| 2024-10 | $475.4 | $448.8 | $26.56 | 4,481,357.0 | -1.26% |
| 2024-09 | $475.2 | $416.6 | $58.66 | 7,326,208.0 | +8.75% |
| 2024-08 | $423.1 | $395.9 | $27.23 | 4,452,250.0 | +2.36% |
| 2024-07 | $446.8 | $401.2 | $45.56 | 5,233,528.0 | +1.18% |
| 2024-06 | $435.4 | $391.8 | $43.54 | 7,458,667.0 | +0.99% |
| 2024-05 | $452.7 | $401.5 | $51.25 | 5,136,816.0 | -3.03% |
| 2024-04 | $452.9 | $416.5 | $36.45 | 5,704,544.0 | -8.25% |
| 2024-03 | $488.6 | $436.2 | $52.39 | 5,961,140.0 | -1.77% |
| 2024-02 | $487.8 | $451.7 | $36.07 | 4,395,834.0 | -2.80% |
| 2024-01 | $482.5 | $450.5 | $32.01 | 3,838,473.0 | -0.24% |
Factset Research Systems Inc 주식 (FDS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $478.6 | $439.0 | $39.57 | 6,007,004.0 | +5.20% |
| 2023-11 | $466.0 | $432.3 | $33.73 | 4,390,902.0 | +4.99% |
| 2023-10 | $458.9 | $419.2 | $39.69 | 4,931,043.0 | -1.23% |
| 2023-09 | $448.9 | $420.0 | $28.93 | 6,014,566.0 | +0.19% |
| 2023-08 | $445.4 | $415.4 | $30.02 | 5,342,738.0 | +0.31% |
| 2023-07 | $442.4 | $385.3 | $57.08 | 6,774,196.0 | +8.58% |
| 2023-06 | $430.0 | $381.0 | $49.02 | 7,462,031.0 | +4.09% |
| 2023-05 | $416.0 | $382.0 | $33.98 | 5,536,260.0 | -6.51% |
| 2023-04 | $425.0 | $398.2 | $26.81 | 3,849,794.0 | -0.82% |
| 2023-03 | $426.9 | $377.9 | $48.99 | 7,266,995.0 | +0.13% |
| 2023-02 | $437.3 | $414.5 | $22.75 | 3,083,725.0 | -1.98% |
| 2023-01 | $437.2 | $393.3 | $43.90 | 4,648,157.0 | +5.42% |
Factset Research Systems Inc 주식 (FDS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $474.1 | $390.4 | $83.76 | 5,664,156.0 | -13.02% |
| 2022-11 | $461.3 | $403.2 | $58.07 | 4,859,396.0 | +8.41% |
| 2022-10 | $431.4 | $389.6 | $41.72 | 5,179,358.0 | +6.34% |
| 2022-09 | $458.3 | $385.1 | $73.27 | 6,666,380.0 | -7.67% |
| 2022-08 | $457.0 | $416.7 | $40.25 | 4,490,097.0 | +0.85% |
| 2022-07 | $430.8 | $383.4 | $47.40 | 3,788,715.0 | +11.73% |
| 2022-06 | $394.0 | $345.9 | $48.11 | 6,230,904.0 | +0.73% |
| 2022-05 | $404.6 | $353.4 | $51.20 | 5,899,226.0 | -5.38% |
| 2022-04 | $448.6 | $402.8 | $45.75 | 5,660,776.0 | -7.06% |
| 2022-03 | $445.7 | $401.5 | $44.26 | 7,612,003.0 | +6.91% |
| 2022-02 | $429.8 | $381.8 | $48.03 | 4,924,801.0 | -3.75% |
| 2022-01 | $486.5 | $395.3 | $91.19 | 5,742,137.0 | -13.19% |
2.03%
0.11%
자본화:
|
볼륨(24시간):