Stockscreener 앱 받기
111.57
0.97%
-1.09
시장 영업 전:
112.00
0.43
+0.39%
Nvent Electric Plc 주식 (NVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-22 | $115.9 | $111.0 | $4.93 | 1,433,847.0 | -0.97% |
| 2026-01-21 | $113.7 | $108.3 | $5.40 | 1,670,410.0 | +2.51% |
| 2026-01-20 | $112.0 | $109.0 | $2.98 | 2,246,843.0 | -2.31% |
| 2026-01-16 | $113.1 | $108.8 | $4.31 | 3,302,962.0 | +4.19% |
| 2026-01-15 | $110.7 | $106.4 | $4.24 | 2,191,574.0 | +3.29% |
| 2026-01-14 | $106.3 | $103.5 | $2.77 | 1,718,853.0 | -1.97% |
| 2026-01-13 | $108.4 | $105.8 | $2.56 | 1,674,229.0 | +0.23% |
| 2026-01-12 | $106.9 | $104.0 | $2.97 | 1,557,684.0 | +0.96% |
| 2026-01-09 | $105.5 | $103.5 | $2.03 | 1,693,054.0 | +2.59% |
| 2026-01-08 | $106.2 | $102.0 | $4.17 | 1,913,414.0 | -3.53% |
| 2026-01-07 | $110.0 | $105.9 | $4.05 | 1,788,755.0 | -3.28% |
| 2026-01-06 | $110.6 | $102.4 | $8.25 | 2,968,078.0 | +3.26% |
| 2026-01-05 | $110.0 | $106.2 | $3.73 | 1,435,262.0 | -0.20% |
| 2026-01-02 | $107.3 | $102.8 | $4.45 | 1,515,560.0 | +4.76% |
| 2025-12-31 | $103.3 | $101.9 | $1.42 | 1,138,838.0 | -1.01% |
| 2025-12-30 | $103.7 | $102.8 | $0.8575 | 999,922.0 | -0.24% |
| 2025-12-29 | $104.5 | $102.2 | $2.24 | 927,710.0 | -0.88% |
| 2025-12-26 | $104.8 | $103.2 | $1.59 | 861,167.0 | +0.20% |
| 2025-12-24 | $104.4 | $103.1 | $1.33 | 558,940.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $115.9 | $102.0 | $13.95 | 28,544,372.0 | +9.41% |
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% |
2.44%
0.16%
자본화:
|
볼륨(24시간):