Stockscreener 앱 받기
31.98
1.93%
-0.62
Phillips Edison & Company Inc 주식 (PECO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $32.54 | $31.94 | $0.60 | 439,903.0 | -1.96% |
| 2024-05-17 | $32.89 | $32.50 | $0.39 | 788,132.0 | -0.15% |
| 2024-05-16 | $32.94 | $32.52 | $0.425 | 489,266.0 | -0.49% |
| 2024-05-15 | $32.96 | $32.61 | $0.3497 | 598,919.0 | +0.80% |
| 2024-05-14 | $33.25 | $32.48 | $0.77 | 768,661.0 | -0.97% |
| 2024-05-13 | $33.15 | $32.86 | $0.29 | 482,362.0 | -0.06% |
| 2024-05-10 | $33.21 | $32.80 | $0.41 | 384,231.0 | -0.96% |
| 2024-05-09 | $33.39 | $33.02 | $0.37 | 355,684.0 | +0.33% |
| 2024-05-08 | $33.18 | $32.94 | $0.24 | 275,992.0 | -0.96% |
| 2024-05-07 | $33.69 | $32.93 | $0.76 | 468,766.0 | +1.86% |
| 2024-05-06 | $33.26 | $32.66 | $0.60 | 495,186.0 | -0.82% |
| 2024-05-03 | $33.60 | $32.87 | $0.73 | 679,980.0 | +0.03% |
| 2024-05-02 | $33.34 | $32.88 | $0.465 | 508,810.0 | +1.22% |
| 2024-05-01 | $33.21 | $32.37 | $0.84 | 586,761.0 | -0.09% |
| 2024-04-30 | $32.84 | $32.45 | $0.395 | 710,983.0 | +0.06% |
| 2024-04-29 | $32.91 | $32.39 | $0.52 | 586,154.0 | +0.21% |
| 2024-04-26 | $33.14 | $32.21 | $0.93 | 872,747.0 | -0.97% |
| 2024-04-25 | $33.04 | $32.72 | $0.32 | 493,246.0 | -0.90% |
| 2024-04-24 | $33.30 | $33.03 | $0.27 | 433,367.0 | -0.78% |
| 2024-04-23 | $33.71 | $32.67 | $1.04 | 506,684.0 | +0.66% |
| 2024-04-22 | $33.36 | $32.95 | $0.41 | 544,498.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $33.69 | $31.94 | $1.75 | 7,322,653.0 | -2.26% |
| 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% |
0.47%
자본화:
|
볼륨(24시간):