Stockscreener 앱 받기
40.43
3.85%
1.50
Mitsubishi Electric Corporation ADR 주식 (MIELY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $40.50 | $38.93 | $1.57 | 42,116.0 | +3.85% |
| 2025-05-15 | $38.98 | $37.53 | $1.45 | 52,904.0 | +2.80% |
| 2025-05-14 | $38.80 | $37.82 | $0.985 | 80,460.0 | -1.89% |
| 2025-05-13 | $39.55 | $37.66 | $1.89 | 83,231.0 | -2.60% |
| 2025-05-12 | $39.63 | $39.29 | $0.34 | 79,018.0 | +1.49% |
| 2025-05-09 | $39.30 | $37.69 | $1.61 | 34,834.0 | +0.10% |
| 2025-05-08 | $40.36 | $38.31 | $2.05 | 34,200.0 | +1.09% |
| 2025-05-07 | $38.78 | $38.44 | $0.34 | 48,656.0 | -1.58% |
| 2025-05-06 | $39.43 | $39.11 | $0.32 | 29,977.0 | +0.26% |
| 2025-05-05 | $39.43 | $38.96 | $0.47 | 38,158.0 | -0.31% |
| 2025-05-02 | $39.24 | $38.87 | $0.37 | 50,277.0 | +0.74% |
| 2025-05-01 | $39.64 | $38.85 | $0.79 | 31,942.0 | +0.85% |
| 2025-04-30 | $38.61 | $37.95 | $0.66 | 47,639.0 | +1.61% |
| 2025-04-29 | $38.78 | $37.52 | $1.26 | 26,606.0 | -1.27% |
| 2025-04-28 | $38.89 | $38.00 | $0.89 | 49,537.0 | +3.40% |
| 2025-04-25 | $37.25 | $36.65 | $0.60 | 50,452.0 | +2.71% |
| 2025-04-24 | $36.69 | $35.83 | $0.86 | 47,852.0 | +0.61% |
| 2025-04-23 | $36.99 | $36.02 | $0.97 | 40,571.0 | -0.30% |
| 2025-04-22 | $36.26 | $35.69 | $0.5675 | 58,118.0 | +1.49% |
| 2025-04-21 | $35.74 | $34.50 | $1.24 | 48,457.0 | -1.52% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $40.50 | $37.53 | $2.97 | 605,773.0 | +4.71% |
| 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 | 1,395,520.0 | -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% |
0.78%
2.48%
자본화:
|
볼륨(24시간):