Stockscreener 앱 받기
173.39
2.02%
3.44
시간 외 거래:
173.26
-0.13
-0.07%
Nvent Electric Plc 주식 (NVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $175.0 | $168.0 | $7.00 | 1,769,220.0 | +2.02% |
| 2026-05-08 | $170.9 | $166.2 | $4.64 | 1,703,159.0 | +1.93% |
| 2026-05-07 | $172.6 | $164.5 | $8.14 | 2,523,543.0 | -3.34% |
| 2026-05-06 | $174.5 | $166.7 | $7.83 | 3,107,003.0 | +1.82% |
| 2026-05-05 | $171.1 | $165.6 | $5.47 | 2,794,634.0 | +4.13% |
| 2026-05-04 | $166.1 | $159.9 | $6.23 | 3,893,601.0 | +2.37% |
| 2026-05-01 | $167.4 | $155.9 | $11.49 | 5,131,488.0 | +11.21% |
| 2026-04-30 | $143.6 | $139.4 | $4.17 | 2,604,863.0 | +4.03% |
| 2026-04-29 | $141.2 | $136.6 | $4.60 | 1,646,840.0 | -0.67% |
| 2026-04-28 | $139.7 | $134.7 | $4.99 | 2,072,810.0 | -2.41% |
| 2026-04-27 | $143.1 | $137.6 | $5.50 | 2,093,372.0 | -0.32% |
| 2026-04-24 | $145.3 | $141.6 | $3.69 | 2,225,604.0 | -0.41% |
| 2026-04-23 | $144.1 | $140.2 | $3.86 | 2,848,904.0 | +1.88% |
| 2026-04-22 | $141.0 | $137.6 | $3.39 | 2,203,133.0 | +2.28% |
| 2026-04-21 | $139.2 | $135.9 | $3.24 | 1,666,888.0 | +0.88% |
| 2026-04-20 | $136.3 | $132.5 | $3.79 | 1,264,007.0 | +0.82% |
| 2026-04-17 | $135.2 | $130.5 | $4.72 | 2,351,328.0 | +3.85% |
| 2026-04-16 | $132.8 | $128.6 | $4.16 | 2,137,169.0 | -1.28% |
| 2026-04-15 | $134.1 | $129.1 | $5.03 | 2,374,771.0 | -2.31% |
| 2026-04-14 | $135.9 | $132.1 | $3.78 | 2,092,516.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $175.0 | $155.9 | $19.12 | 22,691,868.0 | +21.34% |
| 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% |
0.49%
4.09%
자본화:
|
볼륨(24시간):