Stockscreener 앱 받기
80.01
0.50%
-0.40
시간 외 거래:
80.01
nVent Electric plc 주식 (NVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $82.25 | $79.42 | $2.83 | 1,609,173.0 | -0.50% |
| 2024-05-16 | $84.36 | $80.38 | $3.98 | 1,619,403.0 | -4.40% |
| 2024-05-15 | $84.19 | $82.50 | $1.69 | 1,388,541.0 | +2.99% |
| 2024-05-14 | $81.72 | $79.53 | $2.19 | 1,265,468.0 | +1.33% |
| 2024-05-13 | $82.00 | $79.63 | $2.37 | 1,280,873.0 | -1.39% |
| 2024-05-10 | $83.78 | $81.28 | $2.50 | 1,561,175.0 | -0.40% |
| 2024-05-09 | $82.30 | $79.71 | $2.59 | 2,662,255.0 | +2.68% |
| 2024-05-08 | $80.03 | $77.73 | $2.30 | 2,030,293.0 | +2.99% |
| 2024-05-07 | $77.75 | $76.05 | $1.70 | 1,730,562.0 | +1.58% |
| 2024-05-06 | $77.75 | $75.53 | $2.22 | 2,533,133.0 | +0.67% |
| 2024-05-03 | $76.55 | $73.44 | $3.11 | 2,932,020.0 | +5.55% |
| 2024-05-02 | $72.03 | $69.38 | $2.66 | 2,612,006.0 | +1.17% |
| 2024-05-01 | $72.87 | $70.81 | $2.06 | 1,663,805.0 | -1.39% |
| 2024-04-30 | $76.00 | $72.05 | $3.95 | 2,201,678.0 | -4.26% |
| 2024-04-29 | $76.04 | $74.72 | $1.32 | 983,880.0 | -0.54% |
| 2024-04-26 | $75.76 | $74.53 | $1.23 | 1,048,233.0 | +1.68% |
| 2024-04-25 | $74.99 | $72.17 | $2.82 | 1,583,623.0 | +0.98% |
| 2024-04-24 | $76.40 | $72.66 | $3.74 | 1,797,512.0 | +1.65% |
| 2024-04-23 | $72.96 | $71.64 | $1.32 | 1,426,153.0 | +1.90% |
| 2024-04-22 | $72.25 | $70.67 | $1.58 | 1,852,141.0 | -0.64% |
| 2024-04-19 | $72.42 | $71.06 | $1.36 | 1,840,564.0 | +0.13% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $84.36 | $69.38 | $14.98 | 26,497,880.0 | +11.02% |
| 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% |
nVent Electric plc 주식 (NVT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.52 | $36.70 | $3.82 | 19,783,291.0 | -3.85% |
| 2022-11 | $40.41 | $35.40 | $5.01 | 18,180,398.0 | +9.62% |
| 2022-10 | $37.22 | $30.61 | $6.61 | 21,891,635.0 | +15.47% |
| 2022-09 | $35.65 | $30.48 | $5.17 | 15,449,178.0 | -4.10% |
| 2022-08 | $37.21 | $32.73 | $4.48 | 13,269,856.0 | -6.66% |
| 2022-07 | $35.43 | $29.19 | $6.24 | 12,712,010.0 | +12.70% |
| 2022-06 | $37.38 | $30.40 | $6.98 | 17,105,141.0 | -11.50% |
| 2022-05 | $35.84 | $32.83 | $3.01 | 18,140,915.0 | +4.80% |
| 2022-04 | $37.36 | $33.25 | $4.11 | 18,553,537.0 | -2.88% |
| 2022-03 | $36.18 | $32.56 | $3.62 | 22,341,811.0 | +2.51% |
| 2022-02 | $36.32 | $31.44 | $4.88 | 14,309,923.0 | -1.91% |
| 2022-01 | $39.53 | $32.70 | $6.83 | 15,996,035.0 | -8.97% |
1.62%
0.36%
자본화:
|
볼륨(24시간):