54.34
price up icon3.14%   1.5952
 
loading

Phinia Inc 주식 (PHIN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $54.55 $52.89 $1.66 261,489.0 +3.01%
2024-11-20 $52.84 $51.06 $1.78 429,721.0 +1.21%
2024-11-19 $53.10 $51.95 $1.15 444,629.0 -1.86%
2024-11-18 $53.51 $52.42 $1.09 428,813.0 +1.39%
2024-11-15 $53.36 $52.26 $1.10 393,989.0 +0.52%
2024-11-14 $53.04 $51.72 $1.32 291,771.0 -0.36%
2024-11-13 $53.49 $51.90 $1.59 343,026.0 -0.59%
2024-11-12 $52.76 $51.51 $1.25 410,264.0 -0.51%
2024-11-11 $53.72 $52.10 $1.62 322,477.0 +1.54%
2024-11-08 $52.20 $50.66 $1.54 363,243.0 +2.24%
2024-11-07 $52.81 $50.66 $2.15 408,726.0 -0.76%
2024-11-06 $51.44 $48.95 $2.49 594,280.0 +9.94%
2024-11-05 $46.70 $45.45 $1.25 266,552.0 +2.68%
2024-11-04 $46.00 $44.55 $1.45 466,546.0 -0.96%
2024-11-01 $48.11 $44.99 $3.12 503,169.0 -1.46%
2024-10-31 $46.85 $44.47 $2.38 969,296.0 +4.67%
2024-10-30 $45.84 $44.49 $1.35 554,453.0 -2.20%
2024-10-29 $45.79 $44.84 $0.95 296,025.0 -0.85%
2024-10-28 $46.00 $45.00 $1.00 231,435.0 +2.69%
2024-10-25 $45.63 $44.49 $1.14 260,323.0 -0.20%
2024-10-24 $45.61 $44.33 $1.28 390,634.0 -0.53%
2024-10-23 $45.34 $44.50 $0.84 230,491.0 -1.21%
2024-10-22 $45.67 $44.83 $0.845 220,378.0 +1.27%

Phinia Inc 주식 (PHIN) 연도별 가격 이력

이 심층 분석에서는 Phinia Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phinia Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Phinia Inc 주식 (PHIN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $54.55 $44.55 $10.00 5,928,695.0 +16.64%
2024-10 $46.85 $44.11 $2.74 7,606,311.0 +1.19%
2024-09 $52.20 $43.86 $8.34 14,403,238.0 -4.02%
2024-08 $49.31 $39.66 $9.65 11,625,989.0 +7.29%
2024-07 $47.51 $38.52 $8.98 15,360,318.0 +13.57%
2024-06 $46.05 $38.54 $7.51 17,476,399.0 -12.06%
2024-05 $46.08 $39.00 $7.08 13,849,890.0 +14.77%
2024-04 $41.03 $36.10 $4.93 12,031,463.0 +1.48%
2024-03 $38.77 $33.83 $4.95 22,322,266.0 +12.30%
2024-02 $35.41 $29.42 $5.99 11,188,212.0 +13.16%
2024-01 $31.18 $27.86 $3.32 8,143,336.0 -0.17%

Phinia Inc 주식 (PHIN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $31.08 $25.39 $5.69 12,156,513.0 +18.78%
2023-11 $27.30 $23.46 $3.84 11,749,729.0 -1.47%
2023-10 $28.50 $25.30 $3.20 9,011,590.0 -3.40%
2023-09 $29.11 $24.51 $4.60 12,304,262.0 +0.00%
$29.67
price up icon 0.57%
auto_parts BWA
$33.56
price up icon 0.57%
auto_parts MOD
$141.71
price up icon 6.20%
auto_parts ALV
$97.29
price up icon 0.78%
auto_parts LKQ
$37.24
price down icon 0.09%
$118.33
price up icon 2.85%
자본화:     |  볼륨(24시간):