Stockscreener 앱 받기
12.38
0.40%
-0.05
Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-04 | $12.53 | $12.33 | $0.2034 | 133,432.0 | -0.40% |
| 2025-02-03 | $12.50 | $12.28 | $0.22 | 167,784.0 | -0.48% |
| 2025-01-31 | $12.85 | $12.42 | $0.4341 | 182,368.0 | -0.08% |
| 2025-01-30 | $12.59 | $12.28 | $0.3099 | 252,276.0 | +1.71% |
| 2025-01-29 | $12.55 | $12.28 | $0.27 | 180,023.0 | -1.60% |
| 2025-01-28 | $12.60 | $12.43 | $0.1686 | 196,736.0 | +0.73% |
| 2025-01-27 | $12.65 | $12.35 | $0.305 | 381,321.0 | -3.20% |
| 2025-01-24 | $12.83 | $12.64 | $0.1915 | 140,360.0 | +1.03% |
| 2025-01-23 | $12.75 | $12.56 | $0.1899 | 139,723.0 | -0.24% |
| 2025-01-22 | $13.00 | $12.64 | $0.355 | 147,124.0 | -2.61% |
| 2025-01-21 | $13.07 | $12.82 | $0.25 | 322,842.0 | +1.87% |
| 2025-01-17 | $12.93 | $12.66 | $0.265 | 159,877.0 | +1.18% |
| 2025-01-16 | $12.67 | $12.34 | $0.33 | 214,452.0 | +2.51% |
| 2025-01-15 | $12.41 | $12.20 | $0.21 | 159,023.0 | +1.90% |
| 2025-01-14 | $12.19 | $12.08 | $0.11 | 186,267.0 | -0.16% |
| 2025-01-13 | $12.24 | $12.01 | $0.23 | 155,001.0 | -0.41% |
| 2025-01-10 | $12.45 | $12.17 | $0.28 | 112,473.0 | -2.09% |
| 2025-01-08 | $12.52 | $12.31 | $0.21 | 102,100.0 | -0.64% |
| 2025-01-07 | $12.68 | $12.52 | $0.1557 | 87,404.0 | -0.87% |
Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 연도별 가격 이력
이 심층 분석에서는 Nyli Cbre Global Infrastructure Megatrends Term Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MEGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $12.53 | $12.28 | $0.25 | 434,648.0 | -0.88% |
| 2025-01 | $13.07 | $12.01 | $1.06 | 4,031,380.0 | +2.63% |
Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.87 | $12.01 | $1.86 | 5,845,189.0 | -11.71% |
| 2024-11 | $14.20 | $13.09 | $1.11 | 3,060,764.0 | -1.43% |
| 2024-10 | $14.96 | $13.90 | $1.06 | 2,854,263.0 | -6.44% |
| 2024-09 | $14.95 | $13.83 | $1.12 | 2,272,955.0 | +6.96% |
| 2024-08 | $14.00 | $12.92 | $1.08 | 2,283,900.0 | +2.95% |
| 2024-07 | $13.58 | $12.65 | $0.9284 | 2,659,591.0 | +5.70% |
| 2024-06 | $13.27 | $12.27 | $1.00 | 2,784,653.0 | -1.61% |
| 2024-05 | $13.54 | $12.01 | $1.53 | 2,488,494.0 | +8.41% |
| 2024-04 | $12.61 | $11.28 | $1.33 | 3,278,300.0 | -4.46% |
| 2024-03 | $12.81 | $12.20 | $0.6075 | 2,900,942.0 | +2.20% |
| 2024-02 | $13.22 | $11.94 | $1.29 | 3,197,320.0 | -4.87% |
| 2024-01 | $13.64 | $12.91 | $0.73 | 4,058,515.0 | -0.39% |
Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.34 | $12.56 | $0.78 | 5,262,572.0 | +1.88% |
| 2023-11 | $12.78 | $11.02 | $1.76 | 4,792,818.0 | +15.40% |
| 2023-10 | $11.73 | $10.63 | $1.10 | 4,826,459.0 | -6.28% |
| 2023-09 | $13.30 | $11.71 | $1.59 | 2,998,619.0 | -10.35% |
| 2023-08 | $14.21 | $12.88 | $1.33 | 2,916,017.0 | -7.14% |
| 2023-07 | $14.35 | $13.41 | $0.94 | 2,335,845.0 | +3.28% |
| 2023-06 | $14.35 | $13.48 | $0.8725 | 2,141,168.0 | +0.29% |
| 2023-05 | $14.59 | $13.50 | $1.09 | 2,106,933.0 | -5.47% |
| 2023-04 | $14.89 | $13.99 | $0.90 | 2,580,238.0 | +1.76% |
| 2023-03 | $14.49 | $13.35 | $1.14 | 3,481,824.0 | -0.42% |
| 2023-02 | $15.50 | $14.11 | $1.39 | 2,437,667.0 | -6.00% |
| 2023-01 | $15.24 | $13.52 | $1.72 | 2,972,250.0 | +11.14% |
0.87%
0.12%
자본화:
|
볼륨(24시간):