Stockscreener 앱 받기
65.80
1.10%
-0.73
Nvent Electric Plc 주식 (NVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $66.40 | $64.56 | $1.84 | 2,849,697.0 | -1.10% |
| 2025-05-29 | $67.59 | $65.81 | $1.78 | 1,143,775.0 | +0.56% |
| 2025-05-28 | $67.15 | $65.88 | $1.28 | 1,233,365.0 | -1.15% |
| 2025-05-27 | $67.17 | $65.50 | $1.67 | 1,591,996.0 | +2.61% |
| 2025-05-23 | $65.63 | $63.16 | $2.47 | 1,256,951.0 | +0.62% |
| 2025-05-22 | $65.40 | $63.15 | $2.25 | 1,556,203.0 | +1.27% |
| 2025-05-21 | $65.77 | $63.94 | $1.83 | 1,472,167.0 | -3.16% |
| 2025-05-20 | $66.90 | $65.95 | $0.9531 | 1,197,545.0 | -0.68% |
| 2025-05-19 | $67.20 | $65.63 | $1.57 | 1,245,652.0 | -1.48% |
| 2025-05-16 | $67.70 | $66.46 | $1.24 | 1,557,148.0 | +1.06% |
| 2025-05-15 | $68.23 | $66.33 | $1.90 | 2,653,260.0 | -2.12% |
| 2025-05-14 | $68.82 | $67.84 | $0.98 | 2,324,540.0 | +0.29% |
| 2025-05-13 | $69.22 | $66.58 | $2.64 | 3,973,175.0 | +2.34% |
| 2025-05-12 | $66.78 | $64.62 | $2.16 | 3,534,444.0 | +8.23% |
| 2025-05-09 | $61.75 | $60.63 | $1.12 | 1,659,831.0 | +1.22% |
| 2025-05-08 | $61.65 | $60.46 | $1.19 | 1,661,643.0 | +1.00% |
| 2025-05-07 | $60.95 | $59.73 | $1.22 | 1,711,702.0 | -0.27% |
| 2025-05-06 | $61.07 | $59.57 | $1.50 | 2,646,657.0 | -1.24% |
| 2025-05-05 | $61.64 | $59.29 | $2.35 | 3,330,303.0 | +2.42% |
| 2025-05-02 | $60.82 | $57.86 | $2.96 | 3,383,920.0 | +5.73% |
| 2025-05-01 | $57.55 | $55.63 | $1.92 | 3,368,376.0 | +2.70% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $69.22 | $55.63 | $13.59 | 48,202,047.0 | +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% |
0.71%
자본화:
|
볼륨(24시간):