Stockscreener 앱 받기
40.97
0.61%
-0.25
시간 외 거래:
40.97
Portland General Electric Co 주식 (POR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $41.47 | $40.85 | $0.615 | 976,844.0 | -0.61% |
| 2025-06-05 | $41.43 | $40.90 | $0.53 | 809,155.0 | -0.07% |
| 2025-06-04 | $42.10 | $41.20 | $0.90 | 1,156,464.0 | -1.95% |
| 2025-06-03 | $42.57 | $41.94 | $0.635 | 1,390,872.0 | -1.20% |
| 2025-06-02 | $42.64 | $42.00 | $0.64 | 806,362.0 | +0.42% |
| 2025-05-30 | $42.59 | $41.89 | $0.698 | 1,210,463.0 | -0.35% |
| 2025-05-29 | $42.57 | $41.88 | $0.69 | 779,863.0 | +1.33% |
| 2025-05-28 | $42.89 | $41.88 | $1.01 | 1,187,268.0 | -2.12% |
| 2025-05-27 | $42.99 | $42.14 | $0.85 | 1,021,034.0 | +2.14% |
| 2025-05-23 | $42.13 | $41.37 | $0.76 | 1,190,746.0 | +0.62% |
| 2025-05-22 | $41.96 | $41.33 | $0.63 | 687,085.0 | -0.55% |
| 2025-05-21 | $42.78 | $41.88 | $0.90 | 608,912.0 | -2.01% |
| 2025-05-20 | $43.02 | $42.69 | $0.34 | 552,507.0 | +0.26% |
| 2025-05-19 | $42.77 | $42.35 | $0.4171 | 1,159,754.0 | +0.07% |
| 2025-05-16 | $42.73 | $42.08 | $0.65 | 642,955.0 | +1.16% |
| 2025-05-15 | $42.22 | $41.15 | $1.07 | 964,132.0 | +3.08% |
| 2025-05-14 | $41.26 | $40.50 | $0.76 | 980,677.0 | -1.35% |
| 2025-05-13 | $42.74 | $41.39 | $1.35 | 1,079,047.0 | -2.63% |
| 2025-05-12 | $42.78 | $42.09 | $0.695 | 1,229,691.0 | +0.42% |
| 2025-05-09 | $42.59 | $42.16 | $0.426 | 612,246.0 | +0.26% |
| 2025-05-08 | $42.82 | $42.22 | $0.60 | 887,932.0 | -0.59% |
| 2025-05-07 | $42.94 | $42.38 | $0.556 | 748,846.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $42.64 | $40.85 | $1.79 | 6,116,541.0 | -3.37% |
| 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% |
0.65%
0.46%
자본화:
|
볼륨(24시간):