Stockscreener 앱 받기
32.34
2.11%
0.60
James Hardie Industries Plc Adr 주식 (JHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $32.38 | $31.80 | $0.58 | 2,694.0 | +2.02% |
| 2024-11-04 | $32.17 | $31.41 | $0.76 | 88,060.0 | +1.50% |
| 2024-11-01 | $32.00 | $31.25 | $0.75 | 41,522.0 | -1.97% |
| 2024-10-31 | $32.68 | $31.49 | $1.19 | 53,850.0 | -2.45% |
| 2024-10-30 | $33.03 | $32.53 | $0.50 | 36,223.0 | -2.10% |
| 2024-10-29 | $33.64 | $33.23 | $0.41 | 65,781.0 | +0.81% |
| 2024-10-28 | $33.53 | $33.05 | $0.48 | 75,901.0 | -0.09% |
| 2024-10-25 | $33.69 | $33.02 | $0.665 | 39,323.0 | -1.92% |
| 2024-10-24 | $33.87 | $33.27 | $0.60 | 40,859.0 | -0.12% |
| 2024-10-23 | $34.38 | $33.56 | $0.82 | 33,651.0 | -0.79% |
| 2024-10-22 | $34.37 | $33.83 | $0.54 | 59,263.0 | -3.62% |
| 2024-10-21 | $36.05 | $35.32 | $0.73 | 36,449.0 | -1.01% |
| 2024-10-18 | $36.17 | $35.43 | $0.74 | 34,423.0 | -2.56% |
| 2024-10-17 | $37.17 | $36.00 | $1.17 | 58,616.0 | +0.08% |
| 2024-10-16 | $37.77 | $36.10 | $1.67 | 598,395.0 | -1.00% |
| 2024-10-15 | $37.72 | $36.22 | $1.50 | 354,215.0 | +0.65% |
| 2024-10-14 | $36.93 | $36.00 | $0.93 | 152,995.0 | +3.14% |
| 2024-10-11 | $35.86 | $35.00 | $0.86 | 29,971.0 | -0.47% |
| 2024-10-10 | $36.01 | $35.45 | $0.5599 | 28,089.0 | -1.86% |
| 2024-10-09 | $36.98 | $36.26 | $0.72 | 36,896.0 | -1.24% |
| 2024-10-08 | $37.41 | $36.21 | $1.20 | 30,271.0 | -0.03% |
James Hardie Industries Plc Adr 주식 (JHX) 연도별 가격 이력
이 심층 분석에서는 James Hardie Industries Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 James Hardie Industries Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
James Hardie Industries Plc Adr 주식 (JHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.38 | $31.25 | $1.13 | 132,276.0 | +1.50% |
| 2024-10 | $39.32 | $31.49 | $7.83 | 1,924,556.0 | -20.55% |
| 2024-09 | $43.57 | $34.48 | $9.09 | 3,133,819.0 | +7.32% |
| 2024-08 | $37.74 | $31.31 | $6.43 | 1,812,012.0 | +3.46% |
| 2024-07 | $37.20 | $31.02 | $6.18 | 1,238,542.0 | +14.65% |
| 2024-06 | $32.96 | $29.88 | $3.08 | 1,931,418.0 | +1.68% |
| 2024-05 | $37.73 | $30.19 | $7.54 | 1,599,617.0 | -10.09% |
| 2024-04 | $40.25 | $34.02 | $6.23 | 894,775.0 | -14.73% |
| 2024-03 | $41.98 | $38.83 | $3.15 | 585,837.0 | +2.25% |
| 2024-02 | $39.77 | $33.85 | $5.92 | 876,886.0 | +5.35% |
| 2024-01 | $39.00 | $35.46 | $3.54 | 1,546,938.0 | -2.87% |
James Hardie Industries Plc Adr 주식 (JHX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.01 | $32.11 | $6.90 | 944,810.0 | +20.28% |
| 2023-11 | $32.59 | $24.87 | $7.72 | 1,605,895.0 | +29.27% |
| 2023-10 | $27.09 | $24.28 | $2.81 | 1,180,271.0 | -5.22% |
| 2023-09 | $30.66 | $25.88 | $4.78 | 811,814.0 | -13.06% |
| 2023-08 | $31.93 | $26.70 | $5.23 | 1,858,790.0 | +1.96% |
| 2023-07 | $29.60 | $25.63 | $3.97 | 724,754.0 | +10.08% |
| 2023-06 | $27.81 | $24.61 | $3.20 | 838,325.0 | +9.31% |
| 2023-05 | $25.23 | $22.14 | $3.09 | 1,131,663.0 | +10.51% |
| 2023-04 | $22.88 | $21.14 | $1.74 | 844,560.0 | +2.82% |
| 2023-03 | $22.09 | $19.72 | $2.37 | 1,590,085.0 | +3.79% |
| 2023-02 | $24.63 | $20.63 | $4.00 | 2,399,731.0 | -7.17% |
| 2023-01 | $22.68 | $17.59 | $5.09 | 1,693,527.0 | +25.25% |
James Hardie Industries Plc Adr 주식 (JHX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.13 | $17.25 | $3.88 | 2,667,417.0 | -9.62% |
| 2022-11 | $22.68 | $17.86 | $4.82 | 3,278,315.0 | -9.94% |
| 2022-10 | $22.25 | $19.56 | $2.70 | 2,373,798.0 | +11.43% |
| 2022-09 | $23.99 | $19.23 | $4.76 | 2,337,614.0 | -11.74% |
| 2022-08 | $26.00 | $22.37 | $3.63 | 1,522,227.0 | -9.78% |
| 2022-07 | $24.85 | $21.80 | $3.05 | 2,037,514.0 | +13.22% |
| 2022-06 | $25.37 | $20.14 | $5.23 | 2,300,063.0 | -15.06% |
| 2022-05 | $30.01 | $25.00 | $5.01 | 1,835,611.0 | -9.97% |
| 2022-04 | $31.90 | $28.03 | $3.87 | 1,409,035.0 | -4.84% |
| 2022-03 | $34.86 | $30.11 | $4.75 | 1,163,196.0 | -7.29% |
| 2022-02 | $36.26 | $30.89 | $5.37 | 1,197,959.0 | -2.40% |
| 2022-01 | $41.64 | $31.29 | $10.35 | 1,279,658.0 | -18.11% |
0.10%
5.27%
자본화:
|
볼륨(24시간):