Stockscreener 앱 받기
39.22
0.54%
0.21
시간 외 거래:
39.22
Phillips Edison Company Inc 주식 (PECO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $39.30 | $38.78 | $0.52 | 406,250.0 | +0.54% |
| 2024-11-15 | $39.12 | $38.45 | $0.665 | 673,757.0 | +0.70% |
| 2024-11-14 | $39.15 | $38.65 | $0.495 | 401,576.0 | -0.95% |
| 2024-11-13 | $39.74 | $39.07 | $0.67 | 562,966.0 | +0.20% |
| 2024-11-12 | $39.76 | $38.99 | $0.77 | 538,772.0 | -1.01% |
| 2024-11-11 | $39.83 | $38.92 | $0.91 | 575,784.0 | +1.18% |
| 2024-11-08 | $39.37 | $38.86 | $0.5133 | 686,917.0 | +0.28% |
| 2024-11-07 | $39.39 | $38.77 | $0.62 | 800,193.0 | -0.56% |
| 2024-11-06 | $39.58 | $38.34 | $1.23 | 1,079,980.0 | +0.98% |
| 2024-11-05 | $38.73 | $37.69 | $1.04 | 485,558.0 | +1.63% |
| 2024-11-04 | $38.26 | $37.72 | $0.54 | 463,709.0 | +0.74% |
| 2024-11-01 | $38.45 | $37.68 | $0.77 | 562,019.0 | -0.03% |
| 2024-10-31 | $38.40 | $37.62 | $0.78 | 1,001,560.0 | +0.00% |
| 2024-10-30 | $37.91 | $36.96 | $0.95 | 760,441.0 | +1.78% |
| 2024-10-29 | $37.16 | $36.66 | $0.50 | 554,410.0 | +1.28% |
| 2024-10-28 | $36.90 | $36.42 | $0.48 | 471,288.0 | +1.02% |
| 2024-10-25 | $37.43 | $36.21 | $1.22 | 618,623.0 | -1.89% |
| 2024-10-24 | $37.23 | $36.95 | $0.28 | 561,850.0 | +0.00% |
| 2024-10-23 | $37.11 | $36.78 | $0.33 | 360,016.0 | +0.33% |
| 2024-10-22 | $37.05 | $36.45 | $0.60 | 487,373.0 | +0.68% |
Phillips Edison Company Inc 주식 (PECO) 연도별 가격 이력
이 심층 분석에서는 Phillips Edison Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PECO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phillips Edison Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phillips Edison Company Inc 주식 (PECO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $39.83 | $37.68 | $2.15 | 7,643,731.0 | +3.73% |
| 2024-10 | $38.40 | $35.72 | $2.68 | 11,911,176.0 | +0.27% |
| 2024-09 | $39.08 | $36.57 | $2.51 | 14,208,001.0 | +2.03% |
| 2024-08 | $37.22 | $33.75 | $3.47 | 10,682,548.0 | +5.30% |
| 2024-07 | $35.97 | $31.98 | $3.99 | 14,657,467.0 | +7.31% |
| 2024-06 | $32.84 | $30.86 | $1.98 | 13,142,187.0 | +2.41% |
| 2024-05 | $33.69 | $30.62 | $3.07 | 14,513,418.0 | -2.32% |
| 2024-04 | $35.87 | $31.94 | $3.93 | 12,607,523.0 | -8.84% |
| 2024-03 | $36.55 | $34.83 | $1.72 | 13,711,547.0 | +0.42% |
| 2024-02 | $35.74 | $33.77 | $1.97 | 13,450,529.0 | +2.91% |
| 2024-01 | $36.80 | $34.60 | $2.20 | 11,667,653.0 | -4.85% |
Phillips Edison Company Inc 주식 (PECO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.92 | $34.95 | $2.97 | 18,333,557.0 | +3.52% |
| 2023-11 | $35.73 | $32.87 | $2.86 | 15,380,204.0 | -0.20% |
| 2023-10 | $35.34 | $32.12 | $3.22 | 14,349,114.0 | +5.28% |
| 2023-09 | $35.67 | $33.20 | $2.47 | 14,970,080.0 | -0.95% |
| 2023-08 | $36.46 | $33.38 | $3.08 | 14,530,509.0 | -4.11% |
| 2023-07 | $35.84 | $32.79 | $3.05 | 14,095,756.0 | +3.61% |
| 2023-06 | $34.50 | $28.79 | $5.71 | 54,634,902.0 | +17.48% |
| 2023-05 | $31.71 | $27.85 | $3.86 | 12,172,591.0 | -8.02% |
| 2023-04 | $33.06 | $30.49 | $2.57 | 8,282,152.0 | -3.31% |
| 2023-03 | $34.09 | $29.88 | $4.21 | 17,330,234.0 | -4.31% |
| 2023-02 | $34.83 | $31.94 | $2.89 | 11,249,906.0 | +1.70% |
| 2023-01 | $34.12 | $30.44 | $3.68 | 9,847,996.0 | +5.28% |
Phillips Edison Company Inc 주식 (PECO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.67 | $31.06 | $2.61 | 10,672,181.0 | -1.21% |
| 2022-11 | $32.32 | $28.47 | $3.85 | 11,415,412.0 | +6.93% |
| 2022-10 | $30.27 | $27.30 | $2.97 | 13,232,330.0 | +7.45% |
| 2022-09 | $34.63 | $27.07 | $7.56 | 15,772,051.0 | -14.14% |
| 2022-08 | $34.94 | $32.50 | $2.44 | 13,527,883.0 | -4.02% |
| 2022-07 | $35.41 | $32.24 | $3.17 | 14,894,656.0 | +1.89% |
| 2022-06 | $35.30 | $31.59 | $3.71 | 32,350,191.0 | -0.98% |
| 2022-05 | $35.90 | $30.77 | $5.13 | 32,692,908.0 | -0.35% |
| 2022-04 | $36.31 | $33.78 | $2.53 | 17,413,970.0 | -1.54% |
| 2022-03 | $35.55 | $31.47 | $4.08 | 70,614,609.0 | +6.40% |
| 2022-02 | $33.39 | $30.44 | $2.95 | 27,341,360.0 | +2.54% |
| 2022-01 | $36.35 | $29.03 | $7.32 | 31,428,249.0 | -4.60% |
0.94%
0.89%
자본화:
|
볼륨(24시간):