Stockscreener 앱 받기
351.65
1.10%
3.81
시간 외 거래:
351.29
-0.36
-0.10%
Pool Corporation 주식 (POOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $351.8 | $345.7 | $6.10 | 205,138.0 | +1.10% |
| 2024-12-23 | $348.3 | $343.5 | $4.79 | 338,985.0 | -0.34% |
| 2024-12-20 | $351.0 | $340.8 | $10.23 | 705,261.0 | +2.38% |
| 2024-12-19 | $345.6 | $340.0 | $5.61 | 445,929.0 | -0.81% |
| 2024-12-18 | $360.6 | $342.6 | $17.95 | 456,347.0 | -4.13% |
| 2024-12-17 | $363.7 | $357.7 | $6.01 | 285,017.0 | -1.05% |
| 2024-12-16 | $366.5 | $359.7 | $6.81 | 334,514.0 | -0.17% |
| 2024-12-13 | $369.3 | $360.2 | $9.08 | 337,900.0 | -1.78% |
| 2024-12-12 | $373.0 | $365.5 | $7.51 | 271,313.0 | -1.63% |
| 2024-12-11 | $380.0 | $374.7 | $5.32 | 282,562.0 | +0.15% |
| 2024-12-10 | $380.3 | $371.6 | $8.65 | 272,336.0 | -1.37% |
| 2024-12-09 | $380.8 | $374.2 | $6.58 | 315,741.0 | +1.98% |
| 2024-12-06 | $378.8 | $372.7 | $6.13 | 320,384.0 | -0.38% |
| 2024-12-05 | $380.8 | $370.3 | $10.41 | 299,972.0 | +0.10% |
| 2024-12-04 | $378.0 | $369.0 | $9.08 | 278,054.0 | -0.63% |
| 2024-12-03 | $379.5 | $374.6 | $4.82 | 303,278.0 | +0.10% |
| 2024-12-02 | $379.8 | $371.1 | $8.76 | 244,769.0 | -0.30% |
| 2024-11-29 | $380.9 | $376.2 | $4.69 | 137,796.0 | +0.07% |
| 2024-11-27 | $385.3 | $374.9 | $10.49 | 245,545.0 | -0.45% |
| 2024-11-26 | $386.1 | $375.3 | $10.79 | 357,080.0 | -2.95% |
Pool Corporation 주식 (POOL) 연도별 가격 이력
이 심층 분석에서는 Pool Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POOL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pool Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pool Corporation 주식 (POOL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $380.8 | $340.0 | $40.81 | 5,902,638.0 | -6.75% |
| 2024-11 | $395.6 | $349.8 | $45.80 | 6,857,236.0 | +4.27% |
| 2024-10 | $380.0 | $349.2 | $30.75 | 6,169,139.0 | -4.02% |
| 2024-09 | $383.0 | $337.0 | $46.01 | 5,609,069.0 | +7.16% |
| 2024-08 | $377.4 | $335.6 | $41.80 | 6,468,838.0 | -5.99% |
| 2024-07 | $382.8 | $293.5 | $89.25 | 10,833,802.0 | +21.71% |
| 2024-06 | $364.7 | $299.2 | $65.45 | 8,976,325.0 | -15.46% |
| 2024-05 | $383.9 | $350.7 | $33.18 | 6,837,226.0 | +0.28% |
| 2024-04 | $403.6 | $358.4 | $45.18 | 8,617,121.0 | -10.15% |
| 2024-03 | $422.7 | $388.3 | $34.39 | 6,731,357.0 | +1.35% |
| 2024-02 | $406.7 | $361.2 | $45.58 | 6,893,848.0 | +7.24% |
| 2024-01 | $402.4 | $370.1 | $32.28 | 5,414,134.0 | -6.89% |
Pool Corporation 주식 (POOL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $405.0 | $345.0 | $60.00 | 6,941,615.0 | +14.80% |
| 2023-11 | $360.6 | $311.8 | $48.77 | 6,681,504.0 | +9.99% |
| 2023-10 | $359.2 | $308.5 | $50.80 | 9,669,148.0 | -11.33% |
| 2023-09 | $372.4 | $338.1 | $34.27 | 6,627,542.0 | -2.60% |
| 2023-08 | $391.2 | $344.0 | $47.15 | 6,955,625.0 | -4.97% |
| 2023-07 | $393.2 | $350.0 | $43.18 | 10,949,404.0 | +2.70% |
| 2023-06 | $379.7 | $307.8 | $71.92 | 9,192,609.0 | +18.47% |
| 2023-05 | $358.8 | $309.8 | $49.02 | 7,246,703.0 | -9.99% |
| 2023-04 | $353.9 | $317.5 | $36.42 | 9,516,733.0 | +2.59% |
| 2023-03 | $366.1 | $315.1 | $50.95 | 7,537,926.0 | -4.04% |
| 2023-02 | $424.0 | $353.2 | $70.73 | 10,192,487.0 | -7.46% |
| 2023-01 | $385.9 | $296.9 | $89.01 | 8,799,710.0 | +27.55% |
Pool Corporation 주식 (POOL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $350.0 | $295.9 | $54.02 | 8,722,216.0 | -8.22% |
| 2022-11 | $360.3 | $283.8 | $76.53 | 10,283,313.0 | +8.28% |
| 2022-10 | $341.2 | $278.1 | $63.10 | 11,705,162.0 | -4.39% |
| 2022-09 | $364.3 | $308.7 | $55.53 | 9,841,999.0 | -6.19% |
| 2022-08 | $395.8 | $337.4 | $58.35 | 7,347,423.0 | -5.17% |
| 2022-07 | $398.5 | $341.3 | $57.16 | 9,508,861.0 | +1.84% |
| 2022-06 | $421.9 | $324.1 | $97.77 | 9,240,891.0 | -11.89% |
| 2022-05 | $418.3 | $377.5 | $40.79 | 10,444,642.0 | -1.63% |
| 2022-04 | $474.0 | $401.7 | $72.28 | 8,236,934.0 | -4.17% |
| 2022-03 | $488.8 | $420.6 | $68.15 | 7,928,687.0 | -7.79% |
| 2022-02 | $482.8 | $401.5 | $81.24 | 7,863,401.0 | -3.71% |
| 2022-01 | $566.0 | $441.1 | $124.9 | 6,924,626.0 | -15.86% |
0.68%
0.02%
자본화:
|
볼륨(24시간):