Stockscreener 앱 받기
47.28
0.02%
+0.010
시간 외 거래:
47.28
Jefferies Financial Group Inc 주식 (JEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $47.62 | $47.09 | $0.525 | 664,866.0 | +0.02% |
| 2024-05-15 | $47.34 | $46.47 | $0.87 | 683,183.0 | +2.36% |
| 2024-05-14 | $46.63 | $45.95 | $0.68 | 1,119,448.0 | +0.37% |
| 2024-05-13 | $46.89 | $45.99 | $0.90 | 773,961.0 | -1.05% |
| 2024-05-10 | $46.58 | $46.00 | $0.58 | 806,211.0 | +1.24% |
| 2024-05-09 | $46.07 | $45.61 | $0.46 | 712,421.0 | +0.20% |
| 2024-05-08 | $45.86 | $45.23 | $0.63 | 687,333.0 | +0.42% |
| 2024-05-07 | $46.08 | $45.60 | $0.475 | 1,015,459.0 | +0.02% |
| 2024-05-06 | $45.75 | $45.21 | $0.54 | 671,257.0 | +1.74% |
| 2024-05-03 | $44.91 | $44.22 | $0.69 | 676,035.0 | +2.16% |
| 2024-05-02 | $44.08 | $43.42 | $0.66 | 779,757.0 | +1.60% |
| 2024-05-01 | $43.81 | $42.59 | $1.23 | 814,438.0 | +0.37% |
| 2024-04-30 | $43.57 | $43.05 | $0.52 | 685,615.0 | -1.42% |
| 2024-04-29 | $44.05 | $43.56 | $0.49 | 1,025,999.0 | +0.28% |
| 2024-04-26 | $43.92 | $43.38 | $0.535 | 715,613.0 | +0.23% |
| 2024-04-25 | $44.33 | $43.26 | $1.07 | 951,229.0 | -2.56% |
| 2024-04-24 | $44.66 | $43.50 | $1.16 | 2,437,010.0 | +0.02% |
| 2024-04-23 | $44.65 | $43.54 | $1.11 | 1,141,541.0 | +2.44% |
| 2024-04-22 | $43.64 | $42.15 | $1.49 | 1,045,799.0 | +3.23% |
| 2024-04-19 | $42.23 | $41.50 | $0.725 | 1,298,652.0 | +1.57% |
| 2024-04-18 | $41.72 | $41.26 | $0.46 | 638,288.0 | +0.80% |
| 2024-04-17 | $41.68 | $41.13 | $0.55 | 686,820.0 | +0.37% |
Jefferies Financial Group Inc 주식 (JEF) 연도별 가격 이력
이 심층 분석에서는 Jefferies Financial Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jefferies Financial Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jefferies Financial Group Inc 주식 (JEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $47.62 | $42.59 | $5.03 | 10,069,235.0 | +9.80% |
| 2024-04 | $44.84 | $40.72 | $4.12 | 21,645,877.0 | -2.36% |
| 2024-03 | $47.39 | $41.49 | $5.90 | 22,701,419.0 | +5.45% |
| 2024-02 | $42.43 | $39.59 | $2.84 | 17,426,646.0 | +2.60% |
| 2024-01 | $41.82 | $38.77 | $3.05 | 25,356,072.0 | +0.87% |
Jefferies Financial Group Inc 주식 (JEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.96 | $35.22 | $5.74 | 23,066,621.0 | +14.02% |
| 2023-11 | $35.66 | $31.98 | $3.68 | 18,445,100.0 | +10.13% |
| 2023-10 | $36.71 | $31.38 | $5.33 | 33,174,934.0 | -12.15% |
| 2023-09 | $38.78 | $35.05 | $3.73 | 34,384,139.0 | +2.63% |
| 2023-08 | $36.71 | $33.73 | $2.98 | 23,967,947.0 | -2.99% |
| 2023-07 | $37.73 | $31.85 | $5.88 | 23,834,519.0 | +10.91% |
| 2023-06 | $33.80 | $30.00 | $3.80 | 23,806,185.0 | +10.31% |
| 2023-05 | $32.32 | $28.81 | $3.51 | 21,043,587.0 | -6.12% |
| 2023-04 | $32.45 | $30.13 | $2.32 | 22,200,463.0 | +0.91% |
| 2023-03 | $37.93 | $28.34 | $9.59 | 55,185,695.0 | -16.01% |
| 2023-02 | $40.68 | $37.02 | $3.66 | 15,856,057.0 | -3.79% |
| 2023-01 | $40.80 | $33.95 | $6.85 | 34,179,014.0 | +14.59% |
Jefferies Financial Group Inc 주식 (JEF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.18 | $33.70 | $4.48 | 19,041,406.0 | -9.77% |
| 2022-11 | $38.34 | $33.21 | $5.13 | 22,762,156.0 | +10.40% |
| 2022-10 | $34.76 | $29.12 | $5.64 | 27,939,164.0 | +16.64% |
| 2022-09 | $34.46 | $28.76 | $5.70 | 34,627,160.0 | -8.07% |
| 2022-08 | $35.22 | $31.74 | $3.48 | 19,644,097.0 | -1.49% |
| 2022-07 | $32.99 | $26.75 | $6.24 | 27,184,057.0 | +17.94% |
| 2022-06 | $32.97 | $25.88 | $7.09 | 32,139,742.0 | -16.35% |
| 2022-05 | $33.34 | $29.41 | $3.93 | 29,417,967.0 | +7.35% |
| 2022-04 | $34.80 | $30.69 | $4.11 | 31,524,677.0 | -6.36% |
| 2022-03 | $35.21 | $28.99 | $6.22 | 51,092,139.0 | -7.57% |
| 2022-02 | $39.68 | $33.61 | $6.07 | 27,652,902.0 | -3.00% |
| 2022-01 | $41.49 | $33.04 | $8.45 | 45,163,361.0 | -5.57% |
0.14%
1.90%
자본화:
|
볼륨(24시간):