Stockscreener 앱 받기
11.26
2.72%
-0.33
Patria Investments Ltd 주식 (PAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $11.44 | $11.15 | $0.29 | 308,213.0 | -2.76% |
| 2025-01-08 | $11.85 | $11.27 | $0.58 | 608,417.0 | +1.67% |
| 2025-01-07 | $11.51 | $11.32 | $0.19 | 366,555.0 | -0.70% |
| 2025-01-06 | $11.83 | $11.43 | $0.40 | 529,908.0 | +0.44% |
| 2025-01-03 | $11.51 | $11.34 | $0.17 | 469,242.0 | +0.00% |
| 2025-01-02 | $11.70 | $11.34 | $0.365 | 546,333.0 | -1.72% |
| 2024-12-31 | $11.65 | $11.50 | $0.1498 | 396,728.0 | +1.22% |
| 2024-12-30 | $11.53 | $11.36 | $0.1679 | 353,253.0 | -0.86% |
| 2024-12-27 | $11.68 | $11.48 | $0.1964 | 341,724.0 | -0.43% |
| 2024-12-26 | $11.66 | $11.41 | $0.255 | 530,584.0 | +1.13% |
| 2024-12-24 | $11.57 | $11.39 | $0.18 | 587,012.0 | +0.88% |
| 2024-12-23 | $11.52 | $11.33 | $0.1885 | 645,574.0 | -0.52% |
| 2024-12-20 | $11.63 | $11.14 | $0.49 | 1,201,681.0 | +1.10% |
| 2024-12-19 | $12.04 | $11.34 | $0.70 | 1,117,982.0 | -3.45% |
| 2024-12-18 | $12.87 | $11.66 | $1.21 | 1,272,958.0 | -7.77% |
| 2024-12-17 | $12.78 | $12.20 | $0.575 | 1,054,357.0 | +2.74% |
| 2024-12-16 | $12.54 | $12.36 | $0.1782 | 436,315.0 | -1.20% |
| 2024-12-13 | $12.73 | $12.50 | $0.23 | 536,668.0 | -1.49% |
| 2024-12-12 | $12.97 | $12.67 | $0.30 | 619,361.0 | -1.16% |
| 2024-12-11 | $12.93 | $12.60 | $0.33 | 577,352.0 | +1.58% |
Patria Investments Ltd 주식 (PAX) 연도별 가격 이력
이 심층 분석에서는 Patria Investments Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Patria Investments Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Patria Investments Ltd 주식 (PAX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $11.85 | $11.15 | $0.70 | 2,828,668.0 | -3.10% |
Patria Investments Ltd 주식 (PAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.97 | $11.14 | $1.83 | 13,011,851.0 | -3.93% |
| 2024-11 | $12.68 | $11.38 | $1.30 | 13,150,974.0 | +2.75% |
| 2024-10 | $11.91 | $10.74 | $1.17 | 14,828,460.0 | +4.21% |
| 2024-09 | $11.56 | $10.63 | $0.93 | 15,366,504.0 | -3.04% |
| 2024-08 | $12.92 | $10.87 | $2.05 | 12,888,269.0 | -11.45% |
| 2024-07 | $13.34 | $12.02 | $1.32 | 9,462,171.0 | +7.88% |
| 2024-06 | $13.18 | $12.01 | $1.17 | 8,706,406.0 | -7.23% |
| 2024-05 | $13.69 | $12.48 | $1.21 | 8,685,803.0 | -2.99% |
| 2024-04 | $14.90 | $13.30 | $1.60 | 7,044,239.0 | -9.70% |
| 2024-03 | $15.04 | $14.19 | $0.85 | 6,776,203.0 | -0.40% |
| 2024-02 | $16.16 | $13.91 | $2.25 | 5,118,777.0 | +4.41% |
| 2024-01 | $15.51 | $14.01 | $1.50 | 3,941,660.0 | -7.99% |
Patria Investments Ltd 주식 (PAX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.00 | $14.05 | $1.95 | 5,655,764.0 | +9.53% |
| 2023-11 | $14.56 | $12.81 | $1.75 | 4,088,363.0 | +9.85% |
| 2023-10 | $14.82 | $12.82 | $2.00 | 4,066,182.0 | -11.59% |
| 2023-09 | $15.43 | $14.25 | $1.18 | 4,491,254.0 | +1.11% |
| 2023-08 | $15.84 | $13.96 | $1.88 | 4,824,667.0 | -5.26% |
| 2023-07 | $16.20 | $13.69 | $2.51 | 4,894,959.0 | +6.43% |
| 2023-06 | $15.63 | $13.70 | $1.93 | 15,524,071.0 | -3.05% |
| 2023-05 | $16.00 | $13.51 | $2.49 | 6,803,354.0 | -0.54% |
| 2023-04 | $15.43 | $14.30 | $1.13 | 3,419,572.0 | +0.20% |
| 2023-03 | $15.96 | $14.05 | $1.91 | 4,597,223.0 | -6.68% |
| 2023-02 | $17.46 | $15.09 | $2.37 | 3,654,223.0 | +2.79% |
| 2023-01 | $15.89 | $13.72 | $2.17 | 2,232,508.0 | +10.77% |
3.94%
자본화:
|
볼륨(24시간):