Stockscreener 앱 받기
156.25
2.18%
-3.49
Penske Automotive Group Inc 주식 (PAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $158.2 | $155.2 | $2.97 | 204,510.0 | -2.18% |
| 2024-05-16 | $160.9 | $158.8 | $2.17 | 104,820.0 | -0.18% |
| 2024-05-15 | $162.6 | $158.0 | $4.61 | 149,283.0 | -0.99% |
| 2024-05-14 | $164.6 | $160.4 | $4.13 | 215,354.0 | +0.84% |
| 2024-05-13 | $162.5 | $156.8 | $5.72 | 262,559.0 | +3.15% |
| 2024-05-10 | $157.0 | $154.3 | $2.71 | 180,822.0 | -0.44% |
| 2024-05-09 | $156.3 | $153.2 | $3.12 | 156,909.0 | +2.10% |
| 2024-05-08 | $153.5 | $152.0 | $1.56 | 133,966.0 | -0.23% |
| 2024-05-07 | $155.9 | $153.2 | $2.74 | 184,151.0 | -0.46% |
| 2024-05-06 | $155.6 | $153.3 | $2.31 | 164,422.0 | +0.32% |
| 2024-05-03 | $155.9 | $153.0 | $2.95 | 201,879.0 | +0.62% |
| 2024-05-02 | $153.3 | $151.5 | $1.76 | 149,381.0 | +0.34% |
| 2024-05-01 | $154.7 | $150.3 | $4.39 | 213,922.0 | -0.61% |
| 2024-04-30 | $155.1 | $149.4 | $5.67 | 395,570.0 | -1.59% |
| 2024-04-29 | $157.3 | $154.1 | $3.27 | 290,065.0 | -0.16% |
| 2024-04-26 | $157.7 | $153.4 | $4.30 | 218,996.0 | +1.42% |
| 2024-04-25 | $153.7 | $149.1 | $4.58 | 175,838.0 | +0.18% |
| 2024-04-24 | $154.4 | $151.3 | $3.04 | 205,882.0 | +0.64% |
| 2024-04-23 | $152.6 | $149.8 | $2.78 | 162,056.0 | +2.13% |
| 2024-04-22 | $150.1 | $147.2 | $2.85 | 186,588.0 | +0.73% |
| 2024-04-19 | $149.6 | $145.6 | $3.98 | 179,811.0 | +0.31% |
| 2024-04-18 | $150.6 | $147.5 | $3.09 | 187,405.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $164.6 | $150.3 | $14.25 | 2,526,488.0 | +2.18% |
| 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% |
0.22%
0.86%
자본화:
|
볼륨(24시간):