Stockscreener 앱 받기
49.05
0.20%
-0.0689
Portland General Electric Co 주식 (POR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $49.09 | $48.45 | $0.6399 | 131,452.0 | -0.22% |
| 2026-05-05 | $49.67 | $48.80 | $0.87 | 972,811.0 | +0.22% |
| 2026-05-04 | $49.65 | $48.53 | $1.12 | 1,707,999.0 | -1.45% |
| 2026-05-01 | $51.52 | $49.55 | $1.97 | 1,997,797.0 | -4.24% |
| 2026-04-30 | $52.10 | $50.60 | $1.50 | 1,741,113.0 | +1.72% |
| 2026-04-29 | $51.67 | $50.95 | $0.72 | 1,037,976.0 | -1.03% |
| 2026-04-28 | $52.00 | $51.35 | $0.65 | 1,153,186.0 | +0.31% |
| 2026-04-27 | $51.65 | $51.19 | $0.46 | 1,399,035.0 | +0.86% |
| 2026-04-24 | $51.49 | $50.77 | $0.72 | 1,528,326.0 | -0.87% |
| 2026-04-23 | $51.46 | $50.70 | $0.76 | 985,226.0 | +2.17% |
| 2026-04-22 | $51.25 | $50.16 | $1.09 | 1,332,557.0 | -0.45% |
| 2026-04-21 | $51.37 | $50.43 | $0.94 | 1,091,566.0 | -1.23% |
| 2026-04-20 | $52.57 | $50.98 | $1.59 | 1,034,734.0 | -2.31% |
| 2026-04-17 | $52.47 | $51.51 | $0.96 | 1,277,835.0 | -0.42% |
| 2026-04-16 | $52.71 | $52.27 | $0.445 | 758,184.0 | +0.27% |
| 2026-04-15 | $52.61 | $51.88 | $0.73 | 1,109,318.0 | -0.40% |
| 2026-04-14 | $52.95 | $51.91 | $1.04 | 923,956.0 | -0.38% |
| 2026-04-13 | $53.75 | $52.65 | $1.10 | 863,769.0 | -1.49% |
| 2026-04-10 | $54.28 | $53.70 | $0.585 | 1,153,541.0 | -0.96% |
| 2026-04-09 | $54.62 | $53.58 | $1.04 | 943,853.0 | +0.91% |
| 2026-04-08 | $53.95 | $53.05 | $0.905 | 1,061,814.0 | +0.34% |
| 2026-04-07 | $53.98 | $53.03 | $0.95 | 1,161,034.0 | +0.75% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $51.52 | $48.45 | $3.07 | 4,810,059.0 | -5.62% |
| 2026-04 | $54.62 | $50.16 | $4.46 | 23,791,567.0 | -1.59% |
| 2026-03 | $54.33 | $50.41 | $3.91 | 30,239,478.0 | -2.21% |
| 2026-02 | $54.39 | $49.99 | $4.40 | 32,784,456.0 | +7.38% |
| 2026-01 | $50.70 | $47.37 | $3.33 | 16,637,165.0 | +4.71% |
Portland General Electric Co 주식 (POR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.80 | $47.00 | $3.80 | 23,402,901.0 | -5.37% |
| 2025-11 | $51.14 | $44.93 | $6.21 | 25,950,080.0 | +11.25% |
| 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% |
0.75%
1.23%
자본화:
|
볼륨(24시간):