Stockscreener 앱 받기
49.13
1.66%
-0.83
Mitsubishi Electric Corporation ADR 주식 (MIELY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $49.17 | $48.74 | $0.425 | 28,283.0 | -1.66% |
| 2025-08-18 | $50.33 | $49.79 | $0.54 | 27,895.0 | +1.24% |
| 2025-08-15 | $49.50 | $48.96 | $0.54 | 49,417.0 | -0.62% |
| 2025-08-14 | $49.74 | $49.23 | $0.51 | 69,352.0 | -0.84% |
| 2025-08-13 | $50.85 | $50.01 | $0.8428 | 28,571.0 | -0.16% |
| 2025-08-12 | $50.25 | $49.00 | $1.25 | 52,603.0 | +2.05% |
| 2025-08-11 | $50.28 | $48.99 | $1.29 | 54,996.0 | -0.21% |
| 2025-08-08 | $49.48 | $49.09 | $0.385 | 82,215.0 | +0.01% |
| 2025-08-07 | $49.58 | $48.79 | $0.79 | 29,144.0 | +1.48% |
| 2025-08-06 | $48.66 | $48.46 | $0.193 | 22,827.0 | +2.47% |
| 2025-08-05 | $47.62 | $45.73 | $1.89 | 31,752.0 | +0.34% |
| 2025-08-04 | $47.20 | $46.73 | $0.47 | 41,989.0 | +1.53% |
| 2025-08-01 | $47.19 | $46.17 | $1.02 | 34,903.0 | -0.02% |
| 2025-07-31 | $46.95 | $46.00 | $0.95 | 46,595.0 | +6.50% |
| 2025-07-30 | $44.35 | $43.61 | $0.74 | 35,617.0 | +0.07% |
| 2025-07-29 | $43.87 | $43.54 | $0.33 | 29,299.0 | -0.41% |
Mitsubishi Electric Corporation ADR 주식 (MIELY) 연도별 가격 이력
이 심층 분석에서는 Mitsubishi Electric Corporation ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MIELY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mitsubishi Electric Corporation ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mitsubishi Electric Corporation ADR 주식 (MIELY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $50.85 | $45.73 | $5.12 | 553,947.0 | +5.66% |
| 2025-07 | $46.95 | $40.20 | $6.75 | 816,755.0 | +8.14% |
| 2025-06 | $43.73 | $39.00 | $4.73 | 3,141,751.0 | +7.90% |
| 2025-05 | $44.04 | $37.53 | $6.51 | 2,868,492.0 | +3.21% |
| 2025-04 | $38.89 | $30.89 | $8.00 | 2,052,383.0 | +4.86% |
| 2025-03 | $41.79 | $30.98 | $10.81 | 2,024,383.0 | +19.20% |
| 2025-02 | $34.50 | $29.94 | $4.56 | 5,320,690.0 | -6.05% |
| 2025-01 | $35.23 | $31.42 | $3.81 | 1,448,266.0 | -2.97% |
Mitsubishi Electric Corporation ADR 주식 (MIELY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.83 | $32.47 | $3.36 | 1,294,820.0 | -0.94% |
| 2024-11 | $36.95 | $31.98 | $4.97 | 1,268,192.0 | -1.24% |
| 2024-10 | $34.75 | $29.80 | $4.95 | 4,023,107.0 | +7.07% |
| 2024-09 | $33.81 | $29.94 | $3.87 | 1,331,830.0 | -3.82% |
| 2024-08 | $34.33 | $25.27 | $9.06 | 2,901,888.0 | +1.67% |
| 2024-07 | $36.98 | $31.22 | $5.76 | 1,242,264.0 | +2.55% |
| 2024-06 | $35.61 | $30.28 | $5.33 | 1,593,741.0 | -7.37% |
| 2024-05 | $38.48 | $33.40 | $5.08 | 1,193,608.0 | -0.34% |
| 2024-04 | $35.47 | $30.40 | $5.07 | 1,388,219.0 | +4.62% |
| 2024-03 | $34.83 | $31.25 | $3.58 | 948,252.0 | +5.14% |
| 2024-02 | $32.76 | $27.18 | $5.58 | 792,554.0 | +7.07% |
| 2024-01 | $30.00 | $27.53 | $2.47 | 884,856.0 | +5.11% |
Mitsubishi Electric Corporation ADR 주식 (MIELY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.69 | $26.21 | $2.48 | 690,246.0 | +3.99% |
| 2023-11 | $28.34 | $24.38 | $3.96 | 818,818.0 | +16.22% |
| 2023-10 | $24.59 | $22.54 | $2.05 | 1,379,251.0 | -5.48% |
| 2023-09 | $26.35 | $24.18 | $2.17 | 1,258,487.0 | -4.97% |
| 2023-08 | $27.20 | $24.00 | $3.20 | 764,514.0 | -6.66% |
| 2023-07 | $30.00 | $27.74 | $2.26 | 611,225.0 | -1.10% |
| 2023-06 | $29.44 | $26.37 | $3.07 | 1,390,381.0 | +8.49% |
| 2023-05 | $26.61 | $24.66 | $1.95 | 684,439.0 | +2.53% |
| 2023-04 | $25.52 | $22.67 | $2.85 | 637,628.0 | +6.26% |
| 2023-03 | $24.45 | $22.49 | $1.96 | 687,649.0 | +5.91% |
| 2023-02 | $23.75 | $21.79 | $1.96 | 599,168.0 | +1.88% |
| 2023-01 | $22.05 | $19.05 | $3.00 | 2,025,147.0 | +11.21% |
13.21%
0.18%
자본화:
|
볼륨(24시간):