Stockscreener 앱 받기
46.78
0.28%
0.13
시간 외 거래:
46.78
Portland General Electric Co 주식 (POR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $47.02 | $46.38 | $0.64 | 647,115.0 | +0.28% |
| 2024-11-15 | $46.85 | $45.96 | $0.89 | 974,464.0 | +1.66% |
| 2024-11-14 | $46.63 | $45.84 | $0.79 | 993,025.0 | -0.95% |
| 2024-11-13 | $47.46 | $45.85 | $1.61 | 1,047,060.0 | -1.78% |
| 2024-11-12 | $47.78 | $47.12 | $0.66 | 558,092.0 | -0.59% |
| 2024-11-11 | $47.70 | $46.92 | $0.78 | 678,400.0 | +0.91% |
| 2024-11-08 | $47.20 | $46.46 | $0.74 | 1,090,505.0 | +1.14% |
| 2024-11-07 | $47.21 | $46.41 | $0.80 | 768,741.0 | -1.48% |
| 2024-11-06 | $47.71 | $46.76 | $0.955 | 1,172,193.0 | +1.01% |
| 2024-11-05 | $46.82 | $45.87 | $0.95 | 735,423.0 | +1.26% |
| 2024-11-04 | $46.27 | $45.73 | $0.54 | 884,172.0 | +0.09% |
| 2024-11-01 | $47.58 | $46.04 | $1.54 | 736,617.0 | -2.74% |
| 2024-10-31 | $47.84 | $47.38 | $0.46 | 959,127.0 | -0.15% |
| 2024-10-30 | $48.06 | $47.44 | $0.62 | 858,687.0 | -0.44% |
| 2024-10-29 | $48.27 | $47.52 | $0.75 | 1,165,392.0 | -2.09% |
| 2024-10-28 | $48.95 | $48.35 | $0.595 | 766,211.0 | +0.74% |
| 2024-10-25 | $49.85 | $48.30 | $1.55 | 1,229,544.0 | -0.96% |
| 2024-10-24 | $49.23 | $48.56 | $0.67 | 977,447.0 | -0.39% |
| 2024-10-23 | $49.06 | $48.39 | $0.675 | 675,840.0 | +0.93% |
| 2024-10-22 | $48.79 | $47.94 | $0.85 | 1,003,659.0 | +0.10% |
Portland General Electric Co 주식 (POR) 연도별 가격 이력
이 심층 분석에서는 Portland General Electric Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Portland General Electric Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Portland General Electric Co 주식 (POR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $47.78 | $45.73 | $2.05 | 10,932,922.0 | -1.31% |
| 2024-10 | $49.85 | $45.74 | $4.11 | 18,188,848.0 | -1.04% |
| 2024-09 | $49.45 | $47.14 | $2.31 | 19,169,356.0 | -0.44% |
| 2024-08 | $48.62 | $45.88 | $2.73 | 15,200,613.0 | +1.54% |
| 2024-07 | $48.58 | $42.23 | $6.35 | 21,800,732.0 | +9.57% |
| 2024-06 | $44.74 | $41.86 | $2.88 | 17,519,279.0 | -2.96% |
| 2024-05 | $45.48 | $42.60 | $2.88 | 19,080,992.0 | +3.08% |
| 2024-04 | $44.75 | $40.09 | $4.66 | 20,156,847.0 | +2.93% |
| 2024-03 | $42.17 | $39.49 | $2.68 | 18,671,018.0 | +4.56% |
| 2024-02 | $41.75 | $39.13 | $2.62 | 17,001,068.0 | -1.86% |
| 2024-01 | $44.77 | $39.67 | $5.10 | 23,372,538.0 | -5.56% |
Portland General Electric Co 주식 (POR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.41 | $40.87 | $4.55 | 20,274,957.0 | +5.55% |
| 2023-11 | $42.74 | $39.14 | $3.60 | 17,568,739.0 | +2.60% |
| 2023-10 | $42.68 | $38.01 | $4.67 | 25,923,260.0 | -1.14% |
| 2023-09 | $45.04 | $40.27 | $4.77 | 22,198,591.0 | -7.71% |
| 2023-08 | $48.10 | $43.34 | $4.76 | 21,454,926.0 | -7.99% |
| 2023-07 | $49.72 | $45.84 | $3.88 | 15,255,269.0 | +1.79% |
| 2023-06 | $50.18 | $46.03 | $4.15 | 21,373,560.0 | -3.90% |
| 2023-05 | $51.58 | $47.89 | $3.69 | 15,157,484.0 | -3.73% |
| 2023-04 | $51.50 | $48.09 | $3.41 | 13,914,429.0 | +3.54% |
| 2023-03 | $49.21 | $44.66 | $4.55 | 17,437,918.0 | +2.28% |
| 2023-02 | $49.70 | $45.75 | $3.95 | 14,963,197.0 | +0.46% |
| 2023-01 | $50.15 | $45.08 | $5.07 | 16,493,452.0 | -2.90% |
Portland General Electric Co 주식 (POR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $50.27 | $47.18 | $3.09 | 14,103,194.0 | -0.47% |
| 2022-11 | $49.27 | $43.63 | $5.63 | 16,520,555.0 | +9.55% |
| 2022-10 | $46.23 | $41.58 | $4.65 | 23,984,612.0 | +3.41% |
| 2022-09 | $53.12 | $43.36 | $9.76 | 14,872,930.0 | -15.89% |
| 2022-08 | $56.37 | $50.45 | $5.92 | 14,683,223.0 | +0.64% |
| 2022-07 | $52.00 | $46.75 | $5.25 | 18,280,229.0 | +6.23% |
| 2022-06 | $50.90 | $45.02 | $5.88 | 32,230,927.0 | -1.87% |
| 2022-05 | $49.49 | $45.98 | $3.51 | 18,514,522.0 | +4.06% |
| 2022-04 | $57.03 | $47.23 | $9.80 | 14,205,665.0 | -14.18% |
| 2022-03 | $56.05 | $49.61 | $6.44 | 13,774,605.0 | +8.63% |
| 2022-02 | $53.14 | $48.28 | $4.86 | 10,017,360.0 | -3.37% |
| 2022-01 | $53.84 | $50.70 | $3.14 | 9,223,359.0 | -0.72% |
0.31%
자본화:
|
볼륨(24시간):