Stockscreener 앱 받기
6.92
1.62%
0.11
시간 외 거래:
6.92
Pitney Bowes Inc 주식 (PBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-04 | $7.00 | $6.85 | $0.15 | 832,591.0 | +1.62% |
| 2024-10-03 | $6.92 | $6.74 | $0.19 | 942,293.0 | +0.29% |
| 2024-10-02 | $6.91 | $6.77 | $0.14 | 911,590.0 | -1.02% |
| 2024-10-01 | $7.11 | $6.70 | $0.4098 | 1,486,695.0 | -3.79% |
| 2024-09-30 | $7.23 | $7.04 | $0.19 | 1,787,583.0 | +0.28% |
| 2024-09-27 | $7.26 | $7.01 | $0.2542 | 1,254,135.0 | -0.14% |
| 2024-09-26 | $7.22 | $7.09 | $0.1307 | 990,656.0 | +1.57% |
| 2024-09-25 | $7.17 | $7.01 | $0.165 | 1,110,311.0 | -2.09% |
| 2024-09-24 | $7.20 | $7.00 | $0.195 | 1,256,448.0 | +1.42% |
| 2024-09-23 | $7.08 | $6.92 | $0.155 | 1,240,266.0 | +0.71% |
| 2024-09-20 | $7.10 | $6.91 | $0.19 | 4,531,517.0 | -1.27% |
| 2024-09-19 | $7.28 | $7.06 | $0.22 | 1,416,092.0 | +1.28% |
| 2024-09-18 | $7.23 | $6.79 | $0.44 | 1,459,359.0 | +1.45% |
| 2024-09-17 | $6.94 | $6.64 | $0.295 | 2,803,661.0 | +4.07% |
| 2024-09-16 | $6.88 | $6.62 | $0.265 | 1,545,825.0 | -2.21% |
| 2024-09-13 | $6.80 | $6.67 | $0.125 | 1,085,452.0 | +1.95% |
| 2024-09-12 | $6.74 | $6.47 | $0.27 | 1,152,664.0 | +2.15% |
| 2024-09-11 | $6.57 | $6.21 | $0.35 | 1,459,853.0 | +1.24% |
| 2024-09-10 | $6.54 | $6.35 | $0.185 | 1,577,673.0 | -0.62% |
| 2024-09-09 | $6.68 | $6.44 | $0.24 | 1,509,780.0 | +0.62% |
| 2024-09-06 | $6.76 | $6.40 | $0.36 | 1,475,084.0 | -3.74% |
| 2024-09-05 | $6.93 | $6.66 | $0.275 | 762,883.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2024-10 | $7.11 | $6.70 | $0.4098 | 5,005,760.0 | -2.95% |
| 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% |
1.03%
1.17%
자본화:
|
볼륨(24시간):