Stockscreener 앱 받기
38.10
1.46%
0.55
시간 외 거래:
38.10
Phillips Edison Company Inc 주식 (PECO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $38.35 | $37.17 | $1.18 | 1,870,400.0 | +1.46% |
| 2024-12-19 | $38.59 | $37.51 | $1.08 | 856,824.0 | -1.73% |
| 2024-12-18 | $39.41 | $38.14 | $1.27 | 705,946.0 | -1.93% |
| 2024-12-17 | $39.52 | $38.82 | $0.70 | 533,466.0 | -0.81% |
| 2024-12-16 | $39.70 | $39.08 | $0.625 | 503,112.0 | +0.20% |
| 2024-12-13 | $39.29 | $38.85 | $0.44 | 567,927.0 | +0.00% |
| 2024-12-12 | $39.68 | $38.98 | $0.695 | 532,722.0 | +0.51% |
| 2024-12-11 | $39.41 | $38.88 | $0.525 | 806,699.0 | -0.05% |
| 2024-12-10 | $39.16 | $38.66 | $0.50 | 723,023.0 | -0.46% |
| 2024-12-09 | $39.57 | $39.16 | $0.41 | 722,210.0 | -0.18% |
| 2024-12-06 | $39.52 | $38.99 | $0.53 | 836,982.0 | -0.15% |
| 2024-12-05 | $39.58 | $39.03 | $0.55 | 1,089,700.0 | +0.38% |
| 2024-12-04 | $39.29 | $38.91 | $0.3806 | 374,961.0 | +0.20% |
| 2024-12-03 | $39.48 | $38.88 | $0.60 | 536,207.0 | -0.46% |
| 2024-12-02 | $39.50 | $39.02 | $0.48 | 723,137.0 | -0.56% |
| 2024-11-29 | $40.06 | $39.46 | $0.60 | 450,605.0 | -0.75% |
| 2024-11-27 | $40.12 | $39.60 | $0.52 | 589,939.0 | +0.94% |
| 2024-11-26 | $39.58 | $39.01 | $0.57 | 796,394.0 | +0.23% |
| 2024-11-25 | $39.98 | $39.25 | $0.73 | 1,315,128.0 | +0.03% |
| 2024-11-22 | $39.60 | $39.17 | $0.425 | 868,386.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $39.70 | $37.17 | $2.53 | 13,253,716.0 | -3.54% |
| 2024-11 | $40.12 | $37.68 | $2.44 | 12,533,774.0 | +4.47% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):