Stockscreener 앱 받기
156.03
2.59%
3.94
Nvent Electric Plc 주식 (NVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $157.2 | $152.1 | $5.10 | 1,610,475.0 | +2.59% |
| 2026-09-03 | $154.3 | $147.0 | $7.29 | 2,072,266.0 | +2.65% |
| 2026-09-02 | $148.3 | $143.9 | $4.44 | 1,845,579.0 | +0.59% |
| 2026-09-01 | $151.4 | $146.1 | $5.33 | 2,343,163.0 | -2.29% |
| 2026-08-31 | $152.7 | $148.5 | $4.19 | 12,463,888.0 | +1.53% |
| 2026-08-28 | $156.5 | $148.2 | $8.22 | 1,856,036.0 | -4.55% |
| 2026-08-27 | $162.4 | $154.4 | $7.95 | 1,990,118.0 | +0.21% |
| 2026-08-26 | $157.5 | $151.8 | $5.62 | 1,902,981.0 | +2.48% |
| 2026-08-25 | $159.1 | $150.9 | $8.25 | 1,712,016.0 | -1.22% |
| 2026-08-24 | $156.0 | $149.6 | $6.39 | 2,572,146.0 | +0.90% |
| 2026-08-21 | $156.8 | $151.8 | $5.08 | 1,507,627.0 | -1.50% |
| 2026-08-20 | $158.3 | $153.4 | $4.94 | 1,764,539.0 | -1.64% |
| 2026-08-19 | $169.5 | $154.5 | $15.03 | 2,792,243.0 | -4.71% |
| 2026-08-18 | $170.1 | $163.5 | $6.55 | 2,065,901.0 | -7.10% |
| 2026-08-17 | $177.4 | $173.1 | $4.23 | 1,742,481.0 | +3.40% |
| 2026-08-14 | $174.0 | $168.3 | $5.71 | 1,368,393.0 | +0.81% |
| 2026-08-13 | $172.9 | $167.4 | $5.47 | 1,562,243.0 | -0.67% |
| 2026-08-12 | $174.9 | $170.1 | $4.78 | 2,074,928.0 | +2.39% |
| 2026-08-11 | $169.2 | $164.0 | $5.22 | 1,415,278.0 | +2.98% |
| 2026-08-10 | $167.1 | $162.0 | $5.07 | 1,214,899.0 | -1.43% |
| 2026-08-07 | $167.7 | $161.2 | $6.53 | 1,434,500.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $157.2 | $143.9 | $13.32 | 9,481,958.0 | +3.50% |
| 2026-08 | $177.4 | $148.2 | $29.14 | 50,420,018.0 | -2.00% |
| 2026-07 | $167.7 | $131.0 | $36.77 | 48,480,277.0 | -9.30% |
| 2026-06 | $184.6 | $153.0 | $31.63 | 45,284,534.0 | +1.57% |
| 2026-05 | $175.0 | $152.2 | $22.80 | 44,453,241.0 | +16.86% |
| 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% |
0.12%
자본화:
|
볼륨(24시간):