Stockscreener 앱 받기
3.87
2.38%
0.09
시간 외 거래:
3.87
Ferroglobe Plc 주식 (GSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.94 | $3.75 | $0.195 | 2,406,823.0 | +2.38% |
| 2024-12-19 | $3.97 | $3.77 | $0.20 | 1,303,601.0 | -1.56% |
| 2024-12-18 | $4.05 | $3.81 | $0.24 | 1,470,135.0 | -4.48% |
| 2024-12-17 | $4.07 | $4.00 | $0.075 | 1,663,165.0 | -1.47% |
| 2024-12-16 | $4.16 | $4.00 | $0.16 | 1,520,537.0 | -2.16% |
| 2024-12-13 | $4.25 | $4.08 | $0.17 | 1,526,729.0 | -2.80% |
| 2024-12-12 | $4.30 | $4.21 | $0.095 | 676,302.0 | -0.23% |
| 2024-12-11 | $4.40 | $4.26 | $0.1399 | 904,176.0 | +0.70% |
| 2024-12-10 | $4.31 | $4.16 | $0.15 | 947,819.0 | -0.70% |
| 2024-12-09 | $4.47 | $4.27 | $0.20 | 1,281,657.0 | +0.94% |
| 2024-12-06 | $4.30 | $4.20 | $0.105 | 749,778.0 | -1.16% |
| 2024-12-05 | $4.45 | $4.28 | $0.17 | 685,427.0 | -2.05% |
| 2024-12-04 | $4.50 | $4.37 | $0.135 | 687,102.0 | +0.00% |
| 2024-12-03 | $4.52 | $4.35 | $0.17 | 1,826,273.0 | -0.45% |
| 2024-12-02 | $4.42 | $4.30 | $0.12 | 979,237.0 | +1.38% |
| 2024-11-29 | $4.42 | $4.33 | $0.085 | 573,818.0 | -0.23% |
| 2024-11-27 | $4.45 | $4.34 | $0.11 | 467,928.0 | +0.00% |
| 2024-11-26 | $4.42 | $4.29 | $0.13 | 1,386,207.0 | -0.46% |
| 2024-11-25 | $4.66 | $4.36 | $0.30 | 1,014,391.0 | -3.94% |
| 2024-11-22 | $4.60 | $4.50 | $0.105 | 754,360.0 | +1.11% |
Ferroglobe Plc 주식 (GSM) 연도별 가격 이력
이 심층 분석에서는 Ferroglobe Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ferroglobe Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ferroglobe Plc 주식 (GSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.52 | $3.75 | $0.775 | 21,035,584.0 | -11.24% |
| 2024-11 | $4.74 | $4.00 | $0.74 | 26,514,008.0 | +4.06% |
| 2024-10 | $5.12 | $4.15 | $0.97 | 29,134,459.0 | -9.70% |
| 2024-09 | $4.71 | $4.07 | $0.645 | 21,653,617.0 | +4.98% |
| 2024-08 | $5.62 | $4.30 | $1.32 | 31,335,512.0 | -20.36% |
| 2024-07 | $6.11 | $5.21 | $0.8949 | 17,431,801.0 | +3.54% |
| 2024-06 | $6.05 | $5.02 | $1.03 | 22,780,710.0 | -9.92% |
| 2024-05 | $6.19 | $5.20 | $0.99 | 30,512,141.0 | +13.33% |
| 2024-04 | $5.65 | $4.74 | $0.915 | 30,973,009.0 | +5.42% |
| 2024-03 | $5.00 | $4.29 | $0.70 | 29,319,670.0 | +9.45% |
| 2024-02 | $5.44 | $4.49 | $0.95 | 36,695,694.0 | -10.08% |
| 2024-01 | $6.72 | $4.95 | $1.77 | 25,849,968.0 | -22.27% |
Ferroglobe Plc 주식 (GSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.78 | $5.76 | $1.02 | 25,174,449.0 | +12.44% |
| 2023-11 | $5.97 | $4.25 | $1.71 | 30,694,711.0 | +27.25% |
| 2023-10 | $5.19 | $4.28 | $0.91 | 18,096,708.0 | -12.50% |
| 2023-09 | $5.71 | $5.01 | $0.70 | 15,674,560.0 | -2.44% |
| 2023-08 | $5.79 | $4.64 | $1.15 | 28,255,023.0 | -1.66% |
| 2023-07 | $5.45 | $4.63 | $0.82 | 16,651,830.0 | +13.63% |
| 2023-06 | $5.44 | $4.31 | $1.13 | 19,978,843.0 | +9.91% |
| 2023-05 | $5.14 | $3.95 | $1.19 | 22,773,844.0 | +7.43% |
| 2023-04 | $5.10 | $3.96 | $1.14 | 18,973,075.0 | -18.22% |
| 2023-03 | $5.47 | $4.15 | $1.32 | 29,300,752.0 | -1.00% |
| 2023-02 | $5.45 | $4.17 | $1.28 | 29,858,695.0 | +5.05% |
| 2023-01 | $4.99 | $3.66 | $1.33 | 28,554,570.0 | +23.38% |
Ferroglobe Plc 주식 (GSM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.75 | $3.64 | $1.10 | 38,105,043.0 | -16.85% |
| 2022-11 | $6.36 | $4.22 | $2.14 | 48,260,726.0 | -20.58% |
| 2022-10 | $6.37 | $5.08 | $1.29 | 29,441,149.0 | +10.42% |
| 2022-09 | $7.35 | $5.06 | $2.29 | 27,945,983.0 | -24.57% |
| 2022-08 | $7.69 | $5.79 | $1.90 | 30,614,417.0 | +13.82% |
| 2022-07 | $6.29 | $4.81 | $1.48 | 19,855,504.0 | +3.54% |
| 2022-06 | $8.12 | $5.39 | $2.73 | 19,063,527.0 | -17.27% |
| 2022-05 | $8.08 | $5.86 | $2.22 | 28,708,464.0 | +11.32% |
| 2022-04 | $8.65 | $6.33 | $2.33 | 17,426,900.0 | -16.23% |
| 2022-03 | $9.81 | $7.04 | $2.77 | 42,185,427.0 | -1.66% |
| 2022-02 | $8.16 | $4.99 | $3.17 | 28,805,064.0 | +54.13% |
| 2022-01 | $6.54 | $4.53 | $2.01 | 23,111,899.0 | -18.20% |
5.36%
3.08%
자본화:
|
볼륨(24시간):