Stockscreener 앱 받기
64.82
1.55%
0.99
시간 외 거래:
64.66
-0.16
-0.25%
Jefferies Financial Group Inc 주식 (JEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $65.29 | $64.00 | $1.29 | 890,769.0 | +1.55% |
| 2024-11-04 | $64.34 | $63.42 | $0.92 | 922,290.0 | -0.61% |
| 2024-11-01 | $64.97 | $63.96 | $1.01 | 844,058.0 | +0.38% |
| 2024-10-31 | $64.74 | $63.67 | $1.06 | 936,478.0 | -0.93% |
| 2024-10-30 | $66.08 | $64.54 | $1.54 | 1,007,242.0 | -0.57% |
| 2024-10-29 | $65.07 | $64.33 | $0.74 | 1,100,112.0 | +0.02% |
| 2024-10-28 | $65.61 | $64.59 | $1.02 | 999,105.0 | +1.44% |
| 2024-10-25 | $65.11 | $63.42 | $1.69 | 1,051,031.0 | -0.85% |
| 2024-10-24 | $65.05 | $64.06 | $0.99 | 1,112,735.0 | +0.51% |
| 2024-10-23 | $65.67 | $64.24 | $1.43 | 2,002,262.0 | -1.92% |
| 2024-10-22 | $65.72 | $64.88 | $0.84 | 1,596,294.0 | +0.20% |
| 2024-10-21 | $66.30 | $65.28 | $1.02 | 1,325,119.0 | -1.63% |
| 2024-10-18 | $67.31 | $66.43 | $0.88 | 1,059,065.0 | -1.20% |
| 2024-10-17 | $67.80 | $66.64 | $1.16 | 1,518,400.0 | +0.95% |
| 2024-10-16 | $66.67 | $65.52 | $1.15 | 1,371,044.0 | +1.77% |
| 2024-10-15 | $66.27 | $65.15 | $1.12 | 1,641,239.0 | +0.88% |
| 2024-10-14 | $65.18 | $64.12 | $1.06 | 1,023,768.0 | +1.03% |
| 2024-10-11 | $64.33 | $63.04 | $1.29 | 1,415,077.0 | +1.81% |
| 2024-10-10 | $63.62 | $62.90 | $0.715 | 1,551,485.0 | -0.74% |
| 2024-10-09 | $64.54 | $63.34 | $1.20 | 1,516,943.0 | -0.14% |
| 2024-10-08 | $64.08 | $63.19 | $0.8875 | 1,152,371.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $65.29 | $63.42 | $1.87 | 3,547,886.0 | +1.31% |
| 2024-10 | $67.80 | $60.63 | $7.16 | 30,944,681.0 | +3.95% |
| 2024-09 | $62.98 | $55.36 | $7.62 | 36,077,848.0 | +2.67% |
| 2024-08 | $59.97 | $50.72 | $9.25 | 25,161,111.0 | +2.53% |
| 2024-07 | $59.08 | $49.59 | $9.49 | 32,305,993.0 | +17.50% |
| 2024-06 | $50.49 | $43.17 | $7.32 | 25,882,473.0 | +6.96% |
| 2024-05 | $47.87 | $42.59 | $5.28 | 16,341,566.0 | +8.04% |
| 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% |
2.25%
자본화:
|
볼륨(24시간):