Stockscreener 앱 받기
47.39
0.92%
0.43
시간 외 거래:
47.39
Portland General Electric Co 주식 (POR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $47.51 | $47.01 | $0.4999 | 1,682,947.0 | +0.92% |
| 2025-11-03 | $47.01 | $44.93 | $2.08 | 1,484,346.0 | +2.80% |
| 2025-10-31 | $46.38 | $44.55 | $1.83 | 1,978,107.0 | -0.26% |
| 2025-10-30 | $46.20 | $45.72 | $0.485 | 1,659,134.0 | +0.11% |
| 2025-10-29 | $46.02 | $45.48 | $0.545 | 1,907,263.0 | -0.26% |
| 2025-10-28 | $46.55 | $45.58 | $0.965 | 1,209,426.0 | -1.23% |
| 2025-10-27 | $46.62 | $46.09 | $0.525 | 1,178,416.0 | +0.61% |
| 2025-10-24 | $46.19 | $45.79 | $0.3972 | 1,325,864.0 | +0.79% |
| 2025-10-23 | $45.92 | $45.09 | $0.83 | 1,519,570.0 | +0.97% |
| 2025-10-22 | $45.49 | $44.93 | $0.56 | 1,048,993.0 | +0.93% |
| 2025-10-21 | $45.25 | $44.70 | $0.555 | 728,238.0 | -0.20% |
| 2025-10-20 | $45.16 | $44.56 | $0.595 | 790,185.0 | +0.96% |
| 2025-10-17 | $44.73 | $43.93 | $0.80 | 867,713.0 | +1.62% |
| 2025-10-16 | $44.47 | $43.69 | $0.78 | 1,200,474.0 | +0.18% |
| 2025-10-15 | $43.85 | $43.55 | $0.305 | 1,118,843.0 | +0.87% |
| 2025-10-14 | $43.54 | $43.15 | $0.39 | 1,164,113.0 | +0.49% |
| 2025-10-13 | $43.71 | $43.18 | $0.53 | 675,469.0 | -0.83% |
| 2025-10-10 | $44.07 | $43.50 | $0.5677 | 705,764.0 | -0.48% |
| 2025-10-09 | $44.21 | $43.79 | $0.42 | 574,348.0 | -0.25% |
| 2025-10-08 | $44.00 | $43.61 | $0.3929 | 825,690.0 | +0.18% |
| 2025-10-07 | $44.20 | $43.66 | $0.54 | 1,025,024.0 | +0.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $47.51 | $44.93 | $2.58 | 4,850,240.0 | +3.74% |
| 2025-10 | $46.62 | $42.58 | $4.04 | 27,466,387.0 | +3.82% |
| 2025-09 | $44.10 | $41.80 | $2.30 | 22,641,648.0 | +2.85% |
| 2025-08 | $43.26 | $41.00 | $2.26 | 22,619,655.0 | +4.04% |
| 2025-07 | $42.22 | $39.73 | $2.49 | 29,822,993.0 | +1.21% |
| 2025-06 | $42.64 | $39.55 | $3.09 | 24,841,113.0 | -4.17% |
| 2025-05 | $43.02 | $40.50 | $2.52 | 18,644,434.0 | +0.66% |
| 2025-04 | $45.17 | $40.29 | $4.88 | 25,822,419.0 | -5.56% |
| 2025-03 | $45.65 | $42.41 | $3.24 | 22,612,300.0 | -0.51% |
| 2025-02 | $44.89 | $40.37 | $4.52 | 20,103,997.0 | +8.97% |
| 2025-01 | $43.96 | $40.05 | $3.91 | 21,143,626.0 | -5.69% |
Portland General Electric Co 주식 (POR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.93 | $43.10 | $4.83 | 20,125,401.0 | -9.14% |
| 2024-11 | $48.40 | $45.73 | $2.67 | 14,861,123.0 | +1.10% |
| 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% |
0.66%
1.57%
자본화:
|
볼륨(24시간):