Stockscreener 앱 받기
100.84
0.21%
0.21
시간 외 거래:
100.82
-0.02
-0.02%
Jackson Financial Inc 주식 (JXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $101.6 | $100.1 | $1.53 | 496,858.0 | +0.21% |
| 2024-11-15 | $101.5 | $98.95 | $2.52 | 904,153.0 | +0.14% |
| 2024-11-14 | $108.3 | $98.90 | $9.45 | 1,074,372.0 | -7.13% |
| 2024-11-13 | $112.3 | $108.0 | $4.23 | 595,790.0 | -1.60% |
| 2024-11-12 | $114.5 | $109.6 | $4.90 | 607,575.0 | -2.94% |
| 2024-11-11 | $115.2 | $110.4 | $4.81 | 685,656.0 | +4.62% |
| 2024-11-08 | $111.5 | $106.8 | $4.67 | 646,869.0 | -2.43% |
| 2024-11-07 | $114.0 | $107.5 | $6.52 | 1,035,124.0 | -2.42% |
| 2024-11-06 | $115.1 | $108.7 | $6.37 | 1,813,887.0 | +13.28% |
| 2024-11-05 | $101.2 | $98.69 | $2.48 | 497,747.0 | +2.25% |
| 2024-11-04 | $99.31 | $97.59 | $1.72 | 443,895.0 | -0.12% |
| 2024-11-01 | $101.5 | $98.09 | $3.37 | 350,892.0 | -1.63% |
| 2024-10-31 | $102.4 | $99.92 | $2.44 | 432,604.0 | -2.74% |
| 2024-10-30 | $104.0 | $101.2 | $2.81 | 387,544.0 | +0.78% |
| 2024-10-29 | $102.4 | $100.3 | $2.10 | 359,466.0 | +0.60% |
| 2024-10-28 | $102.2 | $98.56 | $3.68 | 448,979.0 | +3.17% |
| 2024-10-25 | $100.9 | $97.36 | $3.51 | 401,440.0 | -1.24% |
| 2024-10-24 | $99.48 | $97.14 | $2.34 | 439,369.0 | +1.83% |
| 2024-10-23 | $99.20 | $96.43 | $2.77 | 380,851.0 | -1.24% |
| 2024-10-22 | $99.05 | $96.42 | $2.63 | 393,698.0 | +1.55% |
Jackson Financial Inc 주식 (JXN) 연도별 가격 이력
이 심층 분석에서는 Jackson Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jackson Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jackson Financial Inc 주식 (JXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $115.2 | $97.59 | $17.63 | 9,649,676.0 | +0.89% |
| 2024-10 | $104.0 | $88.17 | $15.88 | 10,622,670.0 | +9.56% |
| 2024-09 | $92.65 | $77.42 | $15.23 | 13,278,250.0 | +1.40% |
| 2024-08 | $90.10 | $66.53 | $23.57 | 17,024,988.0 | +2.17% |
| 2024-07 | $89.63 | $71.87 | $17.76 | 13,211,207.0 | +18.58% |
| 2024-06 | $77.00 | $68.51 | $8.49 | 13,816,926.0 | -2.30% |
| 2024-05 | $81.52 | $68.33 | $13.19 | 12,297,337.0 | +11.26% |
| 2024-04 | $70.97 | $62.81 | $8.16 | 13,830,045.0 | +3.30% |
| 2024-03 | $67.10 | $54.80 | $12.30 | 21,307,302.0 | +20.15% |
| 2024-02 | $56.08 | $48.00 | $8.08 | 18,874,419.0 | +9.95% |
| 2024-01 | $51.57 | $47.49 | $4.08 | 12,268,190.0 | -2.21% |
Jackson Financial Inc 주식 (JXN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.00 | $46.93 | $6.07 | 18,825,528.0 | +7.27% |
| 2023-11 | $47.95 | $36.06 | $11.89 | 16,360,928.0 | +30.02% |
| 2023-10 | $41.60 | $35.27 | $6.33 | 16,999,818.0 | -3.95% |
| 2023-09 | $40.58 | $36.78 | $3.80 | 24,834,455.0 | +1.65% |
| 2023-08 | $39.83 | $31.40 | $8.43 | 36,722,018.0 | +13.87% |
| 2023-07 | $33.99 | $29.29 | $4.71 | 11,931,579.0 | +7.87% |
| 2023-06 | $31.00 | $27.58 | $3.42 | 18,195,703.0 | +10.51% |
| 2023-05 | $36.44 | $26.70 | $9.74 | 25,038,606.0 | -23.08% |
| 2023-04 | $37.99 | $34.39 | $3.60 | 14,951,863.0 | -3.74% |
| 2023-03 | $47.56 | $33.42 | $14.14 | 31,915,737.0 | -17.56% |
| 2023-02 | $49.60 | $44.56 | $5.04 | 22,304,707.0 | +3.04% |
| 2023-01 | $44.27 | $34.32 | $9.95 | 24,281,783.0 | +26.59% |
Jackson Financial Inc 주식 (JXN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.82 | $32.93 | $4.89 | 14,967,672.0 | -6.85% |
| 2022-11 | $38.88 | $30.86 | $8.02 | 22,569,354.0 | -2.63% |
| 2022-10 | $38.47 | $27.70 | $10.77 | 16,275,398.0 | +38.23% |
| 2022-09 | $34.06 | $27.50 | $6.56 | 19,579,523.0 | -11.23% |
| 2022-08 | $35.47 | $26.91 | $8.56 | 23,594,396.0 | +13.63% |
| 2022-07 | $27.77 | $23.56 | $4.21 | 19,391,231.0 | +2.84% |
| 2022-06 | $36.41 | $25.93 | $10.48 | 39,492,555.0 | -26.53% |
| 2022-05 | $45.14 | $28.59 | $16.55 | 32,145,008.0 | -13.94% |
| 2022-04 | $46.32 | $40.91 | $5.41 | 19,779,659.0 | -4.34% |
| 2022-03 | $46.83 | $35.57 | $11.26 | 28,735,378.0 | +8.17% |
| 2022-02 | $44.66 | $37.03 | $7.63 | 13,327,256.0 | +6.57% |
| 2022-01 | $47.76 | $35.83 | $11.93 | 20,236,091.0 | -8.27% |
0.96%
0.50%
자본화:
|
볼륨(24시간):