Stockscreener 앱 받기
142.03
2.54%
-3.70
시간 외 거래:
143.71
1.68
+1.18%
Nvent Electric Plc 주식 (NVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $146.1 | $141.1 | $4.97 | 2,321,857.0 | -2.54% |
| 2026-10-15 | $146.7 | $139.1 | $7.60 | 5,019,152.0 | -4.58% |
| 2026-10-14 | $159.9 | $151.2 | $8.75 | 2,530,898.0 | -5.42% |
| 2026-10-13 | $163.3 | $157.3 | $6.05 | 1,878,949.0 | -0.80% |
| 2026-10-12 | $167.0 | $162.2 | $4.84 | 1,343,470.0 | -2.78% |
| 2026-10-09 | $169.2 | $161.2 | $8.07 | 1,663,378.0 | +1.97% |
| 2026-10-08 | $168.9 | $160.2 | $8.74 | 2,520,987.0 | -2.16% |
| 2026-10-07 | $170.1 | $163.7 | $6.46 | 1,531,338.0 | -3.44% |
| 2026-10-06 | $175.9 | $168.2 | $7.72 | 2,572,920.0 | +3.97% |
| 2026-10-05 | $170.9 | $166.4 | $4.47 | 1,747,923.0 | -1.41% |
| 2026-10-02 | $171.9 | $167.3 | $4.66 | 1,703,859.0 | +2.29% |
| 2026-10-01 | $167.7 | $158.2 | $9.52 | 1,695,193.0 | +3.37% |
| 2026-09-30 | $162.6 | $159.1 | $3.52 | 1,493,245.0 | -0.81% |
| 2026-09-29 | $164.9 | $159.6 | $5.33 | 1,596,589.0 | +0.74% |
| 2026-09-28 | $166.2 | $158.5 | $7.69 | 2,101,862.0 | -2.38% |
| 2026-09-25 | $164.5 | $161.2 | $3.36 | 1,442,848.0 | +0.94% |
| 2026-09-24 | $163.1 | $157.2 | $5.90 | 1,467,407.0 | +0.02% |
| 2026-09-23 | $164.3 | $160.3 | $4.03 | 1,503,918.0 | +0.12% |
| 2026-09-22 | $163.6 | $157.7 | $5.91 | 1,635,243.0 | +2.01% |
| 2026-09-21 | $161.6 | $157.9 | $3.70 | 1,748,808.0 | +0.99% |
| 2026-09-18 | $158.7 | $152.5 | $6.16 | 3,565,882.0 | +4.33% |
| 2026-09-17 | $153.9 | $149.4 | $4.54 | 1,841,994.0 | +2.49% |
Nvent Electric Plc 주식 (NVT) 연도별 가격 이력
이 심층 분석에서는 Nvent Electric Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nvent Electric Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nvent Electric Plc 주식 (NVT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $175.9 | $139.1 | $36.84 | 26,529,924.0 | -11.44% |
| 2026-09 | $166.2 | $143.9 | $22.31 | 41,994,883.0 | +6.38% |
| 2026-08 | $177.4 | $148.2 | $29.14 | 50,420,018.0 | -2.00% |
| 2026-07 | $167.7 | $131.0 | $36.77 | 48,480,277.0 | -9.30% |
| 2026-06 | $184.6 | $153.0 | $31.63 | 45,284,534.0 | +1.57% |
| 2026-05 | $175.0 | $152.2 | $22.80 | 44,453,241.0 | +16.86% |
| 2026-04 | $145.3 | $115.0 | $30.30 | 42,244,476.0 | +20.82% |
| 2026-03 | $129.9 | $102.4 | $27.54 | 53,831,287.0 | -0.07% |
| 2026-02 | $122.9 | $105.0 | $17.91 | 52,266,817.0 | +5.43% |
| 2026-01 | $117.0 | $102.0 | $15.00 | 36,939,185.0 | +10.09% |
Nvent Electric Plc 주식 (NVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $109.7 | $93.22 | $16.46 | 44,250,647.0 | -3.97% |
| 2025-11 | $116.0 | $96.55 | $19.45 | 45,057,355.0 | -6.19% |
| 2025-10 | $117.5 | $95.10 | $22.42 | 52,010,502.0 | +15.93% |
| 2025-09 | $101.1 | $87.16 | $13.90 | 37,150,794.0 | +9.13% |
| 2025-08 | $92.95 | $84.99 | $7.96 | 43,730,196.0 | +15.26% |
| 2025-07 | $80.75 | $68.90 | $11.85 | 44,691,152.0 | +7.06% |
| 2025-06 | $74.75 | $63.60 | $11.15 | 32,720,717.0 | +11.32% |
| 2025-05 | $69.22 | $55.63 | $13.59 | 45,352,350.0 | +19.83% |
| 2025-04 | $55.78 | $41.70 | $14.08 | 51,164,680.0 | +4.75% |
| 2025-03 | $61.50 | $50.14 | $11.36 | 48,156,829.0 | -13.13% |
| 2025-02 | $69.98 | $58.56 | $11.42 | 45,558,689.0 | -7.30% |
| 2025-01 | $78.36 | $61.12 | $17.24 | 38,735,685.0 | -4.50% |
Nvent Electric Plc 주식 (NVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $81.20 | $67.32 | $13.88 | 24,924,623.0 | -12.69% |
| 2024-11 | $80.44 | $66.28 | $14.16 | 40,926,209.0 | +5.02% |
| 2024-10 | $76.36 | $67.11 | $9.25 | 32,464,488.0 | +6.13% |
| 2024-09 | $71.70 | $61.00 | $10.70 | 33,302,384.0 | +3.38% |
| 2024-08 | $73.95 | $56.44 | $17.51 | 46,468,947.0 | -6.43% |
| 2024-07 | $81.55 | $68.23 | $13.32 | 31,999,486.0 | -5.20% |
| 2024-06 | $82.05 | $74.80 | $7.25 | 29,353,862.0 | -5.86% |
| 2024-05 | $86.57 | $69.38 | $17.19 | 37,903,195.0 | +12.92% |
| 2024-04 | $78.98 | $70.67 | $8.31 | 29,520,749.0 | -4.42% |
| 2024-03 | $76.29 | $67.32 | $8.97 | 25,979,994.0 | +12.00% |
| 2024-02 | $67.77 | $60.29 | $7.48 | 30,375,038.0 | +12.13% |
| 2024-01 | $61.73 | $55.19 | $6.54 | 18,821,501.0 | +1.61% |
0.78%
0.46%
자본화:
|
볼륨(24시간):