Stockscreener 앱 받기
31.68
0.70%
0.22
James Hardie Industries Plc Adr 주식 (JHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $32.22 | $31.20 | $1.02 | 95,617.0 | +0.70% |
| 2024-12-19 | $32.29 | $31.35 | $0.9399 | 139,147.0 | -3.29% |
| 2024-12-18 | $33.98 | $32.43 | $1.55 | 123,611.0 | -3.44% |
| 2024-12-17 | $34.06 | $33.26 | $0.802 | 79,528.0 | +0.36% |
| 2024-12-16 | $34.70 | $33.51 | $1.19 | 286,287.0 | -1.09% |
| 2024-12-13 | $34.49 | $33.77 | $0.72 | 67,663.0 | -0.76% |
| 2024-12-12 | $34.66 | $34.14 | $0.52 | 65,503.0 | -1.16% |
| 2024-12-11 | $34.77 | $34.31 | $0.46 | 63,765.0 | -0.43% |
| 2024-12-10 | $35.28 | $34.62 | $0.6609 | 57,083.0 | -1.70% |
| 2024-12-09 | $35.86 | $35.23 | $0.6269 | 60,701.0 | +0.48% |
| 2024-12-06 | $35.45 | $34.93 | $0.5249 | 47,625.0 | -0.20% |
| 2024-12-05 | $36.98 | $35.00 | $1.98 | 68,456.0 | -2.30% |
| 2024-12-04 | $36.68 | $35.94 | $0.74 | 67,471.0 | -1.39% |
| 2024-12-03 | $36.86 | $36.09 | $0.77 | 38,902.0 | -0.27% |
| 2024-12-02 | $36.87 | $36.23 | $0.6419 | 56,185.0 | -1.24% |
| 2024-11-29 | $37.18 | $36.11 | $1.07 | 45,711.0 | +1.39% |
| 2024-11-27 | $37.05 | $36.00 | $1.05 | 40,123.0 | -0.81% |
| 2024-11-26 | $37.65 | $36.37 | $1.28 | 91,952.0 | -0.70% |
| 2024-11-25 | $37.29 | $36.24 | $1.05 | 149,139.0 | +4.32% |
| 2024-11-22 | $35.66 | $35.05 | $0.61 | 79,394.0 | +2.09% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $36.98 | $31.20 | $5.78 | 1,413,161.0 | -14.72% |
| 2024-11 | $37.65 | $31.25 | $6.40 | 1,594,603.0 | +16.46% |
| 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% |
0.30%
0.76%
자본화:
|
볼륨(24시간):