Stockscreener 앱 받기
160.91
2.34%
3.68
시장 영업 전:
160.00
-0.91
-0.57%
Penske Automotive Group Inc 주식 (PAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $162.1 | $155.9 | $6.11 | 131,838.0 | +2.34% |
| 2024-11-20 | $158.6 | $155.9 | $2.69 | 151,728.0 | -1.25% |
| 2024-11-19 | $161.1 | $157.8 | $3.22 | 207,983.0 | -0.79% |
| 2024-11-18 | $163.1 | $160.1 | $2.93 | 137,457.0 | +0.16% |
| 2024-11-15 | $162.4 | $159.2 | $3.28 | 88,446.0 | -1.28% |
| 2024-11-14 | $163.8 | $161.5 | $2.29 | 191,488.0 | +0.71% |
| 2024-11-13 | $163.8 | $161.1 | $2.68 | 86,745.0 | +0.06% |
| 2024-11-12 | $162.1 | $159.9 | $2.24 | 158,653.0 | +0.10% |
| 2024-11-11 | $161.6 | $159.2 | $2.35 | 110,634.0 | +1.23% |
| 2024-11-08 | $159.7 | $157.4 | $2.31 | 103,636.0 | -0.77% |
| 2024-11-07 | $162.0 | $160.0 | $2.06 | 115,144.0 | -0.80% |
| 2024-11-06 | $163.6 | $159.5 | $4.12 | 159,409.0 | +4.33% |
| 2024-11-05 | $154.8 | $150.6 | $4.28 | 101,130.0 | +2.06% |
| 2024-11-04 | $153.4 | $150.1 | $3.31 | 103,786.0 | +0.78% |
| 2024-11-01 | $152.4 | $149.8 | $2.52 | 137,233.0 | -0.04% |
| 2024-10-31 | $153.0 | $149.3 | $3.68 | 166,767.0 | -1.22% |
| 2024-10-30 | $155.0 | $150.3 | $4.66 | 206,528.0 | -0.35% |
| 2024-10-29 | $156.4 | $148.5 | $7.96 | 278,906.0 | -1.72% |
| 2024-10-28 | $156.8 | $154.0 | $2.83 | 346,431.0 | +2.22% |
| 2024-10-25 | $154.5 | $151.7 | $2.73 | 171,590.0 | -1.10% |
| 2024-10-24 | $154.0 | $151.7 | $2.26 | 135,210.0 | +1.44% |
| 2024-10-23 | $154.4 | $151.7 | $2.63 | 128,219.0 | -0.14% |
Penske Automotive Group Inc 주식 (PAG) 연도별 가격 이력
이 심층 분석에서는 Penske Automotive Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Penske Automotive Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Penske Automotive Group Inc 주식 (PAG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $163.8 | $149.8 | $13.94 | 2,117,148.0 | +6.87% |
| 2024-10 | $162.8 | $148.5 | $14.27 | 3,470,671.0 | -7.30% |
| 2024-09 | $170.4 | $145.0 | $25.38 | 3,718,205.0 | -4.51% |
| 2024-08 | $174.3 | $156.7 | $17.62 | 3,644,345.0 | -2.30% |
| 2024-07 | $179.7 | $143.2 | $36.57 | 3,922,110.0 | +16.84% |
| 2024-06 | $153.9 | $142.3 | $11.59 | 3,547,748.0 | -2.02% |
| 2024-05 | $164.6 | $145.7 | $18.86 | 3,743,962.0 | -0.53% |
| 2024-04 | $161.8 | $145.6 | $16.21 | 4,796,511.0 | -5.61% |
| 2024-03 | $163.2 | $150.6 | $12.61 | 3,615,118.0 | +5.53% |
| 2024-02 | $156.7 | $143.8 | $12.93 | 4,703,498.0 | +3.46% |
| 2024-01 | $161.7 | $145.7 | $15.93 | 3,582,266.0 | -7.56% |
Penske Automotive Group Inc 주식 (PAG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $164.7 | $148.8 | $15.91 | 4,242,284.0 | +7.51% |
| 2023-11 | $161.1 | $140.7 | $20.40 | 4,271,590.0 | +4.35% |
| 2023-10 | $167.9 | $137.9 | $29.91 | 6,114,185.0 | -14.35% |
| 2023-09 | $170.0 | $158.3 | $11.65 | 5,966,968.0 | +1.68% |
| 2023-08 | $177.3 | $159.0 | $18.38 | 12,595,913.0 | +1.78% |
| 2023-07 | $180.8 | $157.9 | $22.94 | 5,760,411.0 | -3.13% |
| 2023-06 | $167.9 | $136.9 | $30.98 | 5,894,881.0 | +20.55% |
| 2023-05 | $146.0 | $133.7 | $12.29 | 6,953,617.0 | -0.26% |
| 2023-04 | $145.3 | $133.8 | $11.54 | 6,168,791.0 | -2.28% |
| 2023-03 | $147.9 | $128.4 | $19.50 | 8,319,595.0 | -1.62% |
| 2023-02 | $155.4 | $126.7 | $28.66 | 8,062,767.0 | +12.78% |
| 2023-01 | $128.0 | $112.3 | $15.72 | 6,529,061.0 | +11.22% |
Penske Automotive Group Inc 주식 (PAG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $129.1 | $106.0 | $23.09 | 10,342,400.0 | -9.11% |
| 2022-11 | $131.6 | $107.2 | $24.37 | 8,889,742.0 | +13.29% |
| 2022-10 | $112.8 | $94.83 | $17.96 | 10,068,851.0 | +13.40% |
| 2022-09 | $118.2 | $94.49 | $23.73 | 12,834,629.0 | -16.52% |
| 2022-08 | $126.9 | $113.1 | $13.84 | 7,203,894.0 | +2.99% |
| 2022-07 | $115.5 | $101.2 | $14.34 | 7,888,120.0 | +9.36% |
| 2022-06 | $123.6 | $101.8 | $21.81 | 8,545,084.0 | -9.08% |
| 2022-05 | $119.5 | $104.2 | $15.25 | 6,934,257.0 | +9.85% |
| 2022-04 | $107.9 | $90.23 | $17.66 | 7,704,300.0 | +11.84% |
| 2022-03 | $106.0 | $93.46 | $12.54 | 7,205,101.0 | -4.65% |
| 2022-02 | $106.0 | $88.58 | $17.40 | 7,464,637.0 | -3.29% |
| 2022-01 | $109.4 | $96.09 | $13.35 | 5,515,967.0 | -5.21% |
3.06%
자본화:
|
볼륨(24시간):