Stockscreener 앱 받기
0.96%
Pentair Plc 주식 (PNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $102.5 | $100.5 | $2.04 | 2,357,845.0 | +0.96% |
| 2024-12-19 | $102.6 | $100.6 | $2.02 | 1,185,023.0 | -0.19% |
| 2024-12-18 | $106.0 | $101.1 | $4.92 | 925,900.0 | -4.10% |
| 2024-12-17 | $107.5 | $105.3 | $2.22 | 1,037,090.0 | -2.13% |
| 2024-12-16 | $108.1 | $106.8 | $1.28 | 1,082,744.0 | +0.59% |
| 2024-12-13 | $108.3 | $106.5 | $1.84 | 956,125.0 | -1.04% |
| 2024-12-12 | $109.7 | $107.7 | $2.06 | 923,942.0 | -0.84% |
| 2024-12-11 | $109.9 | $108.6 | $1.25 | 998,232.0 | +1.24% |
| 2024-12-10 | $109.2 | $107.0 | $2.18 | 1,287,820.0 | -0.34% |
| 2024-12-09 | $109.2 | $107.3 | $1.93 | 1,063,956.0 | +0.12% |
| 2024-12-06 | $109.0 | $107.7 | $1.27 | 660,193.0 | +0.05% |
| 2024-12-05 | $109.2 | $107.9 | $1.30 | 815,228.0 | -0.64% |
| 2024-12-04 | $109.4 | $107.9 | $1.55 | 951,421.0 | -0.06% |
| 2024-12-03 | $109.5 | $108.1 | $1.33 | 807,096.0 | -0.08% |
| 2024-12-02 | $109.3 | $107.9 | $1.43 | 1,081,919.0 | -0.06% |
| 2024-11-29 | $109.7 | $108.7 | $1.05 | 588,036.0 | +0.03% |
| 2024-11-27 | $110.7 | $108.8 | $1.95 | 855,965.0 | -0.14% |
| 2024-11-26 | $109.2 | $107.4 | $1.77 | 1,233,706.0 | +1.08% |
| 2024-11-25 | $109.3 | $107.1 | $2.19 | 2,118,246.0 | +0.94% |
| 2024-11-22 | $107.2 | $106.1 | $1.15 | 987,113.0 | +0.83% |
Pentair Plc 주식 (PNR) 연도별 가격 이력
이 심층 분석에서는 Pentair Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pentair Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pentair Plc 주식 (PNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $109.9 | $100.5 | $9.41 | 18,492,379.0 | -6.46% |
| 2024-11 | $110.7 | $98.25 | $12.46 | 23,806,241.0 | +9.96% |
| 2024-10 | $101.0 | $94.25 | $6.75 | 32,795,380.0 | +1.36% |
| 2024-09 | $98.23 | $84.44 | $13.79 | 25,069,534.0 | +10.26% |
| 2024-08 | $88.77 | $79.29 | $9.48 | 23,424,833.0 | +0.93% |
| 2024-07 | $89.63 | $73.45 | $16.18 | 40,216,548.0 | +14.61% |
| 2024-06 | $81.69 | $72.63 | $9.06 | 30,604,471.0 | -5.79% |
| 2024-05 | $85.84 | $77.83 | $8.01 | 23,748,001.0 | +2.90% |
| 2024-04 | $85.49 | $76.95 | $8.54 | 32,300,196.0 | -7.43% |
| 2024-03 | $85.81 | $77.05 | $8.76 | 33,272,080.0 | +9.83% |
| 2024-02 | $78.02 | $72.03 | $5.99 | 27,320,181.0 | +6.31% |
| 2024-01 | $75.41 | $68.08 | $7.33 | 34,207,290.0 | +0.63% |
Pentair Plc 주식 (PNR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.27 | $64.40 | $8.86 | 26,158,537.0 | +12.66% |
| 2023-11 | $64.75 | $57.88 | $6.87 | 27,399,523.0 | +11.05% |
| 2023-10 | $65.76 | $57.18 | $8.58 | 33,558,905.0 | -10.24% |
| 2023-09 | $71.06 | $63.84 | $7.22 | 17,478,543.0 | -7.84% |
| 2023-08 | $71.82 | $65.44 | $6.38 | 22,370,025.0 | +1.09% |
| 2023-07 | $70.44 | $61.91 | $8.53 | 31,108,701.0 | +7.59% |
| 2023-06 | $64.84 | $55.26 | $9.58 | 22,602,936.0 | +16.46% |
| 2023-05 | $60.05 | $55.41 | $4.64 | 23,031,319.0 | -4.49% |
| 2023-04 | $58.30 | $51.38 | $6.92 | 28,251,591.0 | +5.08% |
| 2023-03 | $56.84 | $50.15 | $6.69 | 35,348,090.0 | -1.20% |
| 2023-02 | $60.85 | $54.24 | $6.61 | 34,498,245.0 | +1.01% |
| 2023-01 | $55.60 | $44.66 | $10.94 | 35,723,710.0 | +23.12% |
Pentair Plc 주식 (PNR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $48.06 | $43.19 | $4.87 | 25,167,853.0 | -1.73% |
| 2022-11 | $47.31 | $39.53 | $7.78 | 29,039,283.0 | +6.57% |
| 2022-10 | $44.87 | $38.55 | $6.32 | 42,590,342.0 | +5.71% |
| 2022-09 | $48.20 | $39.99 | $8.20 | 31,218,682.0 | -8.70% |
| 2022-08 | $51.49 | $44.40 | $7.09 | 27,262,574.0 | -8.94% |
| 2022-07 | $50.07 | $44.55 | $5.52 | 25,197,892.0 | +6.77% |
| 2022-06 | $51.46 | $43.60 | $7.86 | 18,920,968.0 | -8.77% |
| 2022-05 | $54.03 | $47.42 | $6.61 | 30,742,759.0 | -1.14% |
| 2022-04 | $55.14 | $50.53 | $4.61 | 36,277,023.0 | -6.38% |
| 2022-03 | $58.89 | $53.63 | $5.26 | 33,958,543.0 | -6.39% |
| 2022-02 | $64.98 | $54.10 | $10.88 | 25,280,825.0 | -9.09% |
| 2022-01 | $73.49 | $60.70 | $12.79 | 29,219,253.0 | -12.78% |
0.61%
자본화:
|
볼륨(24시간):