Stockscreener 앱 받기
89.88
14.61%
11.46
시간 외 거래:
89.38
-0.50
-0.56%
Nvent Electric Plc 주식 (NVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-28 | $79.54 | $78.08 | $1.46 | 1,720,450.0 | +0.69% |
| 2025-07-25 | $78.85 | $77.09 | $1.76 | 1,983,062.0 | +1.87% |
| 2025-07-24 | $77.91 | $76.23 | $1.68 | 1,484,794.0 | +0.60% |
| 2025-07-23 | $77.15 | $76.26 | $0.89 | 1,011,952.0 | +2.68% |
| 2025-07-22 | $75.25 | $73.05 | $2.20 | 1,450,273.0 | -0.44% |
| 2025-07-21 | $76.38 | $74.79 | $1.59 | 1,531,363.0 | -1.25% |
| 2025-07-18 | $77.70 | $75.48 | $2.22 | 1,572,859.0 | -1.71% |
| 2025-07-17 | $77.50 | $74.76 | $2.73 | 2,103,652.0 | +3.69% |
| 2025-07-16 | $74.75 | $72.94 | $1.81 | 1,612,495.0 | -0.09% |
| 2025-07-15 | $76.96 | $74.13 | $2.83 | 1,355,583.0 | -0.56% |
| 2025-07-14 | $75.32 | $74.02 | $1.30 | 1,212,644.0 | +0.13% |
| 2025-07-11 | $75.02 | $73.40 | $1.61 | 1,667,504.0 | +0.27% |
| 2025-07-10 | $75.61 | $68.90 | $6.70 | 6,496,387.0 | -0.70% |
| 2025-07-09 | $75.58 | $74.05 | $1.53 | 1,297,573.0 | +1.35% |
| 2025-07-08 | $75.20 | $73.93 | $1.27 | 2,002,630.0 | -0.42% |
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 | $89.91 | $84.99 | $4.92 | 6,165,837.0 | +0.00% |
| 2025-07 | $89.91 | $68.90 | $21.01 | 50,856,989.0 | +22.70% |
| 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% |
2.09%
자본화:
|
볼륨(24시간):