Stockscreener 앱 받기
77.96
4.97%
3.69
시간 외 거래:
77.96
Nvent Electric Plc 주식 (NVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $78.75 | $74.56 | $4.19 | 1,906,270.0 | +4.97% |
| 2024-11-20 | $76.31 | $73.73 | $2.58 | 1,540,052.0 | -1.64% |
| 2024-11-19 | $76.88 | $72.42 | $4.46 | 2,001,879.0 | +2.89% |
| 2024-11-18 | $73.62 | $72.58 | $1.04 | 2,406,385.0 | +0.78% |
| 2024-11-15 | $74.37 | $72.41 | $1.96 | 2,353,074.0 | -1.53% |
| 2024-11-14 | $77.38 | $73.92 | $3.46 | 1,523,705.0 | -3.45% |
| 2024-11-13 | $77.04 | $76.03 | $1.01 | 1,308,480.0 | +0.82% |
| 2024-11-12 | $77.15 | $75.29 | $1.86 | 1,164,982.0 | -1.50% |
| 2024-11-11 | $78.19 | $76.76 | $1.43 | 971,421.0 | +0.23% |
| 2024-11-08 | $77.73 | $75.94 | $1.79 | 1,529,542.0 | -1.08% |
| 2024-11-07 | $78.85 | $76.67 | $2.18 | 3,191,313.0 | +0.93% |
| 2024-11-06 | $77.27 | $72.43 | $4.84 | 2,775,689.0 | +10.48% |
| 2024-11-05 | $70.45 | $68.42 | $2.03 | 2,094,739.0 | +1.41% |
| 2024-11-04 | $69.73 | $68.19 | $1.55 | 3,559,226.0 | +0.75% |
| 2024-11-01 | $74.50 | $66.28 | $8.22 | 6,675,242.0 | -8.44% |
| 2024-10-31 | $74.77 | $73.47 | $1.30 | 3,316,071.0 | +0.00% |
| 2024-10-30 | $75.13 | $73.33 | $1.80 | 1,689,541.0 | -0.03% |
| 2024-10-29 | $74.89 | $72.90 | $1.99 | 1,116,017.0 | -0.32% |
| 2024-10-28 | $75.34 | $73.64 | $1.70 | 1,381,607.0 | +2.03% |
| 2024-10-25 | $75.20 | $73.13 | $2.07 | 1,116,426.0 | -1.08% |
| 2024-10-24 | $74.27 | $72.71 | $1.56 | 1,376,080.0 | +1.53% |
| 2024-10-23 | $74.12 | $71.97 | $2.16 | 994,624.0 | -0.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $78.85 | $66.28 | $12.57 | 36,908,269.0 | +4.55% |
| 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% |
Nvent Electric Plc 주식 (NVT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.52 | $36.70 | $3.82 | 19,783,291.0 | -3.85% |
| 2022-11 | $40.41 | $35.40 | $5.01 | 18,180,398.0 | +9.62% |
| 2022-10 | $37.22 | $30.61 | $6.61 | 21,891,635.0 | +15.47% |
| 2022-09 | $35.65 | $30.48 | $5.17 | 15,449,178.0 | -4.10% |
| 2022-08 | $37.21 | $32.73 | $4.48 | 13,269,856.0 | -6.66% |
| 2022-07 | $35.43 | $29.19 | $6.24 | 12,712,010.0 | +12.70% |
| 2022-06 | $37.38 | $30.40 | $6.98 | 17,105,141.0 | -11.50% |
| 2022-05 | $35.84 | $32.83 | $3.01 | 18,140,915.0 | +4.80% |
| 2022-04 | $37.36 | $33.25 | $4.11 | 18,553,537.0 | -2.88% |
| 2022-03 | $36.18 | $32.56 | $3.62 | 22,341,811.0 | +2.51% |
| 2022-02 | $36.32 | $31.44 | $4.88 | 14,309,923.0 | -1.91% |
| 2022-01 | $39.53 | $32.70 | $6.83 | 15,996,035.0 | -8.97% |
1.52%
3.47%
자본화:
|
볼륨(24시간):