Stockscreener 앱 받기
90.84
1.61%
1.44
시간 외 거래:
91.00
0.16
+0.18%
Nvent Electric Plc 주식 (NVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $91.09 | $89.45 | $1.64 | 1,179,115.0 | +1.61% |
| 2025-08-25 | $90.99 | $89.32 | $1.67 | 1,630,029.0 | -0.75% |
| 2025-08-22 | $91.52 | $87.75 | $3.77 | 1,700,953.0 | +2.34% |
| 2025-08-21 | $88.89 | $87.29 | $1.60 | 1,195,805.0 | -0.02% |
| 2025-08-20 | $88.29 | $85.72 | $2.57 | 2,768,803.0 | -0.12% |
| 2025-08-19 | $89.55 | $87.62 | $1.93 | 1,519,330.0 | -1.41% |
| 2025-08-18 | $89.48 | $87.75 | $1.73 | 1,289,768.0 | +1.59% |
| 2025-08-15 | $89.93 | $87.59 | $2.34 | 1,408,524.0 | -1.99% |
| 2025-08-14 | $90.64 | $89.09 | $1.55 | 1,429,274.0 | -0.89% |
| 2025-08-13 | $92.75 | $89.00 | $3.75 | 1,899,809.0 | -1.34% |
| 2025-08-12 | $92.02 | $89.42 | $2.59 | 1,959,739.0 | +3.47% |
| 2025-08-11 | $89.69 | $88.00 | $1.69 | 1,506,975.0 | +0.09% |
| 2025-08-08 | $89.98 | $88.48 | $1.50 | 2,276,661.0 | -0.47% |
| 2025-08-07 | $91.55 | $88.17 | $3.38 | 2,491,790.0 | -1.26% |
| 2025-08-06 | $90.28 | $88.20 | $2.08 | 1,677,057.0 | +0.57% |
| 2025-08-05 | $90.50 | $87.81 | $2.69 | 2,777,467.0 | -0.84% |
| 2025-08-04 | $91.52 | $88.50 | $3.02 | 4,316,619.0 | +0.68% |
| 2025-08-01 | $89.91 | $84.99 | $4.92 | 6,165,837.0 | +14.61% |
| 2025-07-31 | $80.65 | $78.11 | $2.54 | 3,964,106.0 | -0.38% |
| 2025-07-30 | $80.75 | $78.03 | $2.72 | 2,509,438.0 | -1.25% |
| 2025-07-29 | $80.32 | $78.60 | $1.72 | 2,303,602.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $92.75 | $84.99 | $7.76 | 40,372,670.0 | +15.84% |
| 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% |
1.22%
자본화:
|
볼륨(24시간):