Stockscreener 앱 받기
14.80
3.21%
0.46
Luxfer Holdings Plc 주식 (LXFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $14.88 | $14.42 | $0.46 | 112,527.0 | +3.21% |
| 2024-11-26 | $14.46 | $14.23 | $0.23 | 61,890.0 | -1.10% |
| 2024-11-25 | $14.73 | $14.40 | $0.33 | 133,761.0 | +1.97% |
| 2024-11-22 | $14.28 | $13.95 | $0.33 | 134,169.0 | +1.72% |
| 2024-11-21 | $14.26 | $13.94 | $0.32 | 138,682.0 | -0.71% |
| 2024-11-20 | $14.53 | $13.95 | $0.58 | 75,893.0 | -2.56% |
| 2024-11-19 | $14.51 | $14.24 | $0.262 | 76,850.0 | +0.91% |
| 2024-11-18 | $14.52 | $14.18 | $0.3362 | 96,011.0 | -0.14% |
| 2024-11-15 | $14.77 | $14.32 | $0.45 | 100,459.0 | -2.12% |
| 2024-11-14 | $14.90 | $14.56 | $0.34 | 98,515.0 | -1.61% |
| 2024-11-13 | $15.21 | $14.85 | $0.365 | 153,354.0 | +0.34% |
| 2024-11-12 | $15.37 | $14.61 | $0.76 | 202,912.0 | -1.00% |
| 2024-11-11 | $14.99 | $14.51 | $0.48 | 169,406.0 | +3.67% |
| 2024-11-08 | $14.82 | $14.39 | $0.43 | 145,476.0 | -1.36% |
| 2024-11-07 | $15.21 | $14.63 | $0.575 | 164,208.0 | -2.07% |
| 2024-11-06 | $15.64 | $14.76 | $0.88 | 457,566.0 | +3.46% |
| 2024-11-05 | $14.56 | $14.13 | $0.43 | 432,387.0 | +1.19% |
| 2024-11-04 | $14.64 | $14.23 | $0.41 | 183,708.0 | +0.00% |
| 2024-11-01 | $14.71 | $14.21 | $0.50 | 273,668.0 | -0.42% |
| 2024-10-31 | $14.86 | $14.18 | $0.68 | 580,063.0 | -1.58% |
| 2024-10-30 | $15.15 | $13.65 | $1.50 | 708,818.0 | +14.43% |
| 2024-10-29 | $12.77 | $12.53 | $0.24 | 98,488.0 | -0.86% |
Luxfer Holdings Plc 주식 (LXFR) 연도별 가격 이력
이 심층 분석에서는 Luxfer Holdings Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LXFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Luxfer Holdings Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Luxfer Holdings Plc 주식 (LXFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.64 | $13.94 | $1.70 | 3,323,969.0 | +3.06% |
| 2024-10 | $15.15 | $12.18 | $2.97 | 3,749,820.0 | +10.89% |
| 2024-09 | $13.05 | $10.54 | $2.51 | 2,546,044.0 | +15.42% |
| 2024-08 | $13.29 | $10.06 | $3.23 | 2,245,299.0 | -13.29% |
| 2024-07 | $13.52 | $11.16 | $2.36 | 2,534,361.0 | +11.65% |
| 2024-06 | $12.45 | $10.84 | $1.61 | 2,277,310.0 | -5.93% |
| 2024-05 | $12.94 | $10.27 | $2.67 | 2,905,283.0 | +27.93% |
| 2024-04 | $10.51 | $9.26 | $1.25 | 2,677,680.0 | -7.14% |
| 2024-03 | $11.27 | $9.71 | $1.56 | 5,227,583.0 | +4.54% |
| 2024-02 | $10.10 | $7.55 | $2.55 | 3,520,682.0 | +20.53% |
| 2024-01 | $9.11 | $7.88 | $1.23 | 4,810,705.0 | -7.94% |
Luxfer Holdings Plc 주식 (LXFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.83 | $8.25 | $1.58 | 5,788,842.0 | +8.36% |
| 2023-11 | $8.90 | $7.91 | $0.99 | 6,671,166.0 | -0.24% |
| 2023-10 | $13.49 | $8.10 | $5.39 | 5,807,760.0 | -36.63% |
| 2023-09 | $13.10 | $11.56 | $1.54 | 2,947,689.0 | +8.48% |
| 2023-08 | $12.77 | $11.27 | $1.50 | 4,677,560.0 | -4.98% |
| 2023-07 | $14.31 | $12.42 | $1.89 | 3,017,036.0 | -11.03% |
| 2023-06 | $16.58 | $14.19 | $2.39 | 2,562,730.0 | -0.91% |
| 2023-05 | $15.90 | $13.87 | $2.03 | 2,954,257.0 | -5.84% |
| 2023-04 | $17.15 | $14.49 | $2.65 | 1,814,439.0 | -9.76% |
| 2023-03 | $16.93 | $14.97 | $1.96 | 2,986,134.0 | +1.99% |
| 2023-02 | $17.83 | $16.22 | $1.61 | 1,324,334.0 | +0.12% |
| 2023-01 | $16.56 | $13.75 | $2.81 | 1,415,437.0 | +20.63% |
Luxfer Holdings Plc 주식 (LXFR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.03 | $12.71 | $2.32 | 2,112,888.0 | -6.41% |
| 2022-11 | $15.78 | $13.68 | $2.10 | 1,383,791.0 | +1.31% |
| 2022-10 | $16.45 | $14.13 | $2.32 | 1,226,872.0 | -0.21% |
| 2022-09 | $16.54 | $14.09 | $2.45 | 1,564,254.0 | -11.85% |
| 2022-08 | $17.10 | $16.01 | $1.09 | 1,522,657.0 | +0.67% |
| 2022-07 | $16.65 | $14.26 | $2.39 | 2,994,135.0 | +8.07% |
| 2022-06 | $17.12 | $14.40 | $2.72 | 3,316,194.0 | -9.46% |
| 2022-05 | $17.01 | $14.70 | $2.31 | 2,059,030.0 | +3.47% |
| 2022-04 | $17.71 | $15.92 | $1.79 | 2,044,237.0 | -3.93% |
| 2022-03 | $20.13 | $16.73 | $3.40 | 5,697,918.0 | -3.56% |
| 2022-02 | $17.67 | $15.34 | $2.33 | 2,428,823.0 | +1.99% |
| 2022-01 | $20.20 | $15.55 | $4.64 | 1,372,368.0 | -11.55% |
0.86%
0.35%
자본화:
|
볼륨(24시간):