Stockscreener 앱 받기
98.72
2.83%
2.72
시장 영업 전:
98.78
0.06
+0.06%
Nvent Electric Plc 주식 (NVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $98.94 | $95.90 | $3.04 | 2,830,956.0 | +2.83% |
| 2025-10-07 | $99.17 | $95.10 | $4.07 | 1,982,583.0 | -2.04% |
| 2025-10-06 | $100.5 | $97.98 | $2.51 | 1,793,260.0 | +0.20% |
| 2025-10-03 | $99.85 | $97.32 | $2.53 | 1,281,822.0 | -1.64% |
| 2025-10-02 | $101.8 | $97.72 | $4.05 | 1,438,898.0 | -0.69% |
| 2025-10-01 | $100.8 | $97.62 | $3.16 | 1,648,641.0 | +1.50% |
| 2025-09-30 | $98.67 | $96.22 | $2.45 | 1,605,087.0 | +2.01% |
| 2025-09-29 | $98.63 | $96.35 | $2.28 | 1,026,468.0 | -0.31% |
| 2025-09-26 | $98.28 | $96.33 | $1.95 | 1,081,527.0 | +0.41% |
| 2025-09-25 | $97.30 | $94.33 | $2.97 | 1,867,534.0 | -0.69% |
| 2025-09-24 | $98.81 | $96.94 | $1.88 | 1,237,019.0 | -0.44% |
| 2025-09-23 | $101.0 | $95.59 | $5.38 | 3,148,268.0 | -2.54% |
| 2025-09-22 | $101.1 | $98.30 | $2.76 | 1,975,187.0 | +1.27% |
| 2025-09-19 | $99.27 | $97.48 | $1.79 | 3,829,770.0 | +0.34% |
| 2025-09-18 | $99.44 | $96.95 | $2.49 | 1,613,613.0 | +2.27% |
| 2025-09-17 | $97.20 | $94.79 | $2.41 | 2,101,193.0 | +0.27% |
| 2025-09-16 | $97.12 | $94.55 | $2.57 | 1,730,931.0 | -0.16% |
| 2025-09-15 | $97.52 | $95.20 | $2.32 | 1,304,154.0 | +1.66% |
| 2025-09-12 | $96.15 | $94.74 | $1.41 | 1,311,571.0 | -0.97% |
| 2025-09-11 | $96.58 | $95.01 | $1.56 | 1,599,324.0 | +0.77% |
| 2025-09-10 | $96.62 | $93.75 | $2.87 | 2,456,090.0 | +3.87% |
| 2025-09-09 | $92.49 | $89.98 | $2.51 | 1,087,747.0 | -1.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $101.8 | $95.10 | $6.66 | 13,807,116.0 | +0.08% |
| 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% |
Nvent Electric Plc 주식 (NVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.58 | $53.06 | $6.52 | 19,405,491.0 | +10.97% |
| 2023-11 | $54.68 | $48.13 | $6.55 | 23,504,216.0 | +10.64% |
| 2023-10 | $55.10 | $45.60 | $9.50 | 33,939,890.0 | -9.17% |
| 2023-09 | $58.98 | $52.19 | $6.79 | 32,468,918.0 | -6.28% |
| 2023-08 | $56.87 | $51.00 | $5.87 | 26,441,648.0 | +6.92% |
| 2023-07 | $55.61 | $49.26 | $6.35 | 28,770,209.0 | +2.34% |
| 2023-06 | $51.94 | $43.21 | $8.73 | 22,210,653.0 | +19.11% |
| 2023-05 | $45.40 | $40.22 | $5.18 | 19,987,653.0 | +3.46% |
| 2023-04 | $45.16 | $40.19 | $4.97 | 22,152,328.0 | -2.35% |
| 2023-03 | $46.66 | $40.00 | $6.66 | 23,836,266.0 | -6.33% |
| 2023-02 | $46.42 | $39.00 | $7.42 | 26,120,134.0 | +15.32% |
| 2023-01 | $40.15 | $37.51 | $2.64 | 16,003,235.0 | +3.33% |
1.77%
자본화:
|
볼륨(24시간):