Stockscreener 앱 받기
7.48
3.89%
0.28
시간 외 거래:
7.36
-0.12
-1.60%
Pitney Bowes Inc 주식 (PBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $7.54 | $7.10 | $0.445 | 2,344,970.0 | +3.89% |
| 2024-11-01 | $7.40 | $7.14 | $0.26 | 1,383,745.0 | -0.14% |
| 2024-10-31 | $7.33 | $7.09 | $0.245 | 1,877,901.0 | -2.17% |
| 2024-10-30 | $7.42 | $7.14 | $0.28 | 1,492,045.0 | +1.52% |
| 2024-10-29 | $7.31 | $7.13 | $0.18 | 1,164,453.0 | +0.69% |
| 2024-10-28 | $7.25 | $7.05 | $0.20 | 1,349,238.0 | +1.55% |
| 2024-10-25 | $7.40 | $6.98 | $0.4199 | 2,001,323.0 | -2.07% |
| 2024-10-24 | $7.25 | $7.04 | $0.21 | 1,526,919.0 | +2.55% |
| 2024-10-23 | $7.14 | $6.98 | $0.16 | 1,853,088.0 | -0.42% |
| 2024-10-22 | $7.13 | $6.88 | $0.245 | 1,330,430.0 | +1.14% |
| 2024-10-21 | $7.23 | $6.96 | $0.27 | 1,203,210.0 | -1.82% |
| 2024-10-18 | $7.25 | $6.97 | $0.275 | 1,380,831.0 | +1.27% |
| 2024-10-17 | $7.12 | $6.98 | $0.14 | 993,003.0 | -0.42% |
| 2024-10-16 | $7.15 | $6.96 | $0.1899 | 1,183,866.0 | +1.87% |
| 2024-10-15 | $7.08 | $6.89 | $0.19 | 1,490,327.0 | -1.14% |
| 2024-10-14 | $7.18 | $7.00 | $0.18 | 525,982.0 | -1.26% |
| 2024-10-11 | $7.18 | $6.92 | $0.26 | 1,014,588.0 | +3.03% |
| 2024-10-10 | $6.92 | $6.66 | $0.26 | 812,954.0 | +1.02% |
| 2024-10-09 | $6.96 | $6.75 | $0.21 | 989,622.0 | +0.15% |
| 2024-10-08 | $6.88 | $6.70 | $0.185 | 1,061,574.0 | +1.48% |
Pitney Bowes Inc 주식 (PBI) 연도별 가격 이력
이 심층 분석에서는 Pitney Bowes Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pitney Bowes Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pitney Bowes Inc 주식 (PBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.54 | $7.10 | $0.445 | 6,073,685.0 | +3.74% |
| 2024-10 | $7.42 | $6.66 | $0.76 | 29,330,650.0 | +1.12% |
| 2024-09 | $7.28 | $6.21 | $1.07 | 31,490,790.0 | +0.85% |
| 2024-08 | $7.70 | $5.58 | $2.12 | 52,736,924.0 | +7.12% |
| 2024-07 | $7.27 | $5.22 | $2.05 | 52,564,444.0 | +29.92% |
| 2024-06 | $5.50 | $4.62 | $0.88 | 31,602,506.0 | -6.27% |
| 2024-05 | $5.78 | $4.13 | $1.65 | 37,944,850.0 | +27.23% |
| 2024-04 | $4.37 | $3.90 | $0.465 | 27,592,534.0 | -1.62% |
| 2024-03 | $4.45 | $3.93 | $0.52 | 25,920,957.0 | +7.44% |
| 2024-02 | $4.53 | $3.68 | $0.85 | 31,624,983.0 | -1.95% |
| 2024-01 | $4.44 | $4.02 | $0.42 | 32,007,363.0 | -6.59% |
Pitney Bowes Inc 주식 (PBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.58 | $3.97 | $0.61 | 26,678,857.0 | +8.91% |
| 2023-11 | $4.36 | $3.15 | $1.21 | 29,592,412.0 | +25.08% |
| 2023-10 | $3.86 | $3.03 | $0.83 | 32,079,443.0 | +6.95% |
| 2023-09 | $3.41 | $2.80 | $0.61 | 37,424,917.0 | -8.21% |
| 2023-08 | $3.93 | $3.28 | $0.65 | 22,685,699.0 | -16.50% |
| 2023-07 | $3.97 | $3.33 | $0.64 | 17,598,606.0 | +11.30% |
| 2023-06 | $3.81 | $3.27 | $0.54 | 24,807,507.0 | +6.63% |
| 2023-05 | $3.52 | $2.83 | $0.70 | 40,731,261.0 | -5.41% |
| 2023-04 | $3.96 | $3.36 | $0.60 | 22,195,979.0 | -9.77% |
| 2023-03 | $4.61 | $3.37 | $1.24 | 29,580,791.0 | -10.37% |
| 2023-02 | $4.77 | $4.04 | $0.725 | 24,082,379.0 | +0.70% |
| 2023-01 | $4.85 | $3.83 | $1.02 | 31,525,456.0 | +13.42% |
Pitney Bowes Inc 주식 (PBI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.49 | $3.37 | $1.12 | 34,728,304.0 | -0.52% |
| 2022-11 | $3.83 | $2.91 | $0.925 | 38,032,408.0 | +22.83% |
| 2022-10 | $3.14 | $2.30 | $0.84 | 31,177,971.0 | +33.48% |
| 2022-09 | $3.08 | $2.31 | $0.765 | 38,223,417.0 | -19.38% |
| 2022-08 | $3.58 | $2.87 | $0.71 | 37,928,315.0 | -11.62% |
| 2022-07 | $4.21 | $3.26 | $0.95 | 30,129,866.0 | -9.67% |
| 2022-06 | $4.96 | $3.51 | $1.45 | 40,225,221.0 | -22.65% |
| 2022-05 | $5.33 | $4.28 | $1.05 | 36,581,693.0 | -11.20% |
| 2022-04 | $5.71 | $4.30 | $1.42 | 48,536,343.0 | +1.35% |
| 2022-03 | $5.55 | $4.69 | $0.86 | 32,592,750.0 | +4.42% |
| 2022-02 | $5.36 | $4.37 | $0.99 | 60,712,555.0 | -19.16% |
| 2022-01 | $6.92 | $5.56 | $1.36 | 35,361,542.0 | -7.09% |
1.85%
자본화:
|
볼륨(24시간):