Stockscreener 앱 받기
119.07
0.35%
+0.41
PulteGroup Inc 주식 (PHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $119.5 | $117.8 | $1.62 | 1,286,000.0 | +0.35% |
| 2024-05-16 | $122.7 | $118.4 | $4.31 | 1,832,028.0 | -2.79% |
| 2024-05-15 | $122.3 | $118.5 | $3.90 | 2,887,275.0 | +5.07% |
| 2024-05-14 | $117.3 | $115.8 | $1.46 | 1,335,565.0 | -0.17% |
| 2024-05-13 | $118.6 | $116.3 | $2.28 | 1,203,850.0 | -1.10% |
| 2024-05-10 | $118.1 | $116.9 | $1.22 | 1,570,750.0 | +0.59% |
| 2024-05-09 | $117.7 | $116.0 | $1.62 | 1,274,206.0 | +1.04% |
| 2024-05-08 | $116.7 | $115.1 | $1.62 | 1,277,887.0 | -0.99% |
| 2024-05-07 | $118.8 | $116.9 | $1.83 | 1,874,661.0 | -0.59% |
| 2024-05-06 | $118.7 | $117.0 | $1.78 | 1,648,718.0 | +0.87% |
| 2024-05-03 | $120.7 | $116.6 | $4.15 | 1,861,045.0 | +2.45% |
| 2024-05-02 | $113.9 | $111.0 | $2.91 | 1,536,733.0 | +1.82% |
| 2024-05-01 | $114.9 | $110.4 | $4.44 | 1,373,449.0 | +0.36% |
| 2024-04-30 | $114.3 | $111.1 | $3.26 | 1,477,494.0 | -2.74% |
| 2024-04-29 | $115.3 | $113.7 | $1.63 | 1,178,722.0 | +0.67% |
| 2024-04-26 | $114.7 | $112.0 | $2.69 | 1,733,748.0 | +2.19% |
| 2024-04-25 | $111.6 | $107.1 | $4.53 | 1,868,533.0 | -0.80% |
| 2024-04-24 | $114.6 | $111.2 | $3.43 | 2,027,715.0 | -0.44% |
| 2024-04-23 | $113.2 | $105.8 | $7.43 | 3,502,504.0 | +4.57% |
| 2024-04-22 | $107.8 | $105.2 | $2.64 | 2,715,768.0 | +2.28% |
| 2024-04-19 | $108.0 | $104.6 | $3.39 | 2,146,220.0 | -0.50% |
| 2024-04-18 | $109.7 | $105.9 | $3.74 | 1,890,168.0 | -0.18% |
PulteGroup Inc 주식 (PHM) 연도별 가격 이력
이 심층 분석에서는 PulteGroup Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 PulteGroup Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
PulteGroup Inc 주식 (PHM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $122.7 | $110.4 | $12.28 | 22,248,167.0 | +6.87% |
| 2024-04 | $121.1 | $104.6 | $16.48 | 38,456,088.0 | -7.63% |
| 2024-03 | $120.9 | $108.0 | $12.84 | 37,272,705.0 | +11.29% |
| 2024-02 | $108.7 | $100.2 | $8.49 | 32,268,106.0 | +3.65% |
| 2024-01 | $110.8 | $99.03 | $11.72 | 41,572,771.0 | +1.30% |
PulteGroup Inc 주식 (PHM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $105.1 | $88.51 | $16.62 | 43,196,044.0 | +16.74% |
| 2023-11 | $89.16 | $73.09 | $16.07 | 43,266,798.0 | +20.15% |
| 2023-10 | $76.70 | $68.80 | $7.90 | 51,363,520.0 | -0.62% |
| 2023-09 | $83.17 | $72.76 | $10.41 | 47,923,513.0 | -9.76% |
| 2023-08 | $86.16 | $75.12 | $11.03 | 52,051,463.0 | -2.76% |
| 2023-07 | $86.01 | $74.33 | $11.68 | 55,032,613.0 | +8.64% |
| 2023-06 | $79.14 | $66.04 | $13.10 | 56,865,917.0 | +17.55% |
| 2023-05 | $70.54 | $64.70 | $5.84 | 65,815,983.0 | -1.59% |
| 2023-04 | $67.20 | $57.26 | $9.94 | 56,378,890.0 | +15.22% |
| 2023-03 | $58.38 | $52.24 | $6.14 | 67,165,971.0 | +6.60% |
| 2023-02 | $60.89 | $52.59 | $8.30 | 52,611,182.0 | -3.90% |
| 2023-01 | $56.98 | $45.53 | $11.45 | 45,669,647.0 | +24.95% |
PulteGroup Inc 주식 (PHM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.61 | $42.78 | $4.83 | 39,336,538.0 | +1.67% |
| 2022-11 | $44.87 | $37.06 | $7.80 | 52,120,360.0 | +11.98% |
| 2022-10 | $41.50 | $35.99 | $5.51 | 53,547,048.0 | +6.64% |
| 2022-09 | $42.63 | $37.23 | $5.40 | 54,745,400.0 | -7.77% |
| 2022-08 | $45.19 | $40.26 | $4.93 | 41,640,050.0 | -6.70% |
| 2022-07 | $47.21 | $40.67 | $6.54 | 42,376,855.0 | +9.94% |
| 2022-06 | $45.81 | $35.03 | $10.78 | 47,300,185.0 | -12.42% |
| 2022-05 | $45.99 | $40.12 | $5.88 | 69,320,732.0 | +8.38% |
| 2022-04 | $44.99 | $39.61 | $5.38 | 57,200,415.0 | -0.33% |
| 2022-03 | $50.65 | $41.86 | $8.79 | 61,624,256.0 | -15.63% |
| 2022-02 | $54.71 | $43.10 | $11.61 | 66,217,857.0 | -5.75% |
| 2022-01 | $58.09 | $48.81 | $9.28 | 59,503,894.0 | -7.82% |
0.44%
0.03%
자본화:
|
볼륨(24시간):