Stockscreener 앱 받기
112.93
2.30%
2.54
시간 외 거래:
112.93
Post Holdings Inc 주식 (POST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $113.0 | $109.4 | $3.67 | 677,469.0 | +2.30% |
| 2024-11-20 | $110.9 | $108.9 | $2.00 | 773,068.0 | +0.07% |
| 2024-11-19 | $110.5 | $107.7 | $2.81 | 653,362.0 | +1.64% |
| 2024-11-18 | $109.7 | $106.5 | $3.16 | 935,261.0 | +2.25% |
| 2024-11-15 | $107.6 | $103.3 | $4.26 | 1,435,002.0 | -1.52% |
| 2024-11-14 | $110.2 | $107.7 | $2.46 | 705,882.0 | -1.54% |
| 2024-11-13 | $109.6 | $108.5 | $1.16 | 328,660.0 | +0.45% |
| 2024-11-12 | $110.0 | $108.8 | $1.19 | 389,621.0 | -0.49% |
| 2024-11-11 | $111.3 | $109.3 | $1.98 | 307,012.0 | -1.02% |
| 2024-11-08 | $110.7 | $109.0 | $1.71 | 400,744.0 | +1.73% |
| 2024-11-07 | $110.5 | $108.7 | $1.79 | 512,324.0 | -0.16% |
| 2024-11-06 | $112.0 | $108.6 | $3.45 | 649,553.0 | -1.63% |
| 2024-11-05 | $110.8 | $108.9 | $1.90 | 310,734.0 | +1.51% |
| 2024-11-04 | $110.2 | $108.9 | $1.30 | 498,205.0 | -0.56% |
| 2024-11-01 | $110.7 | $109.5 | $1.19 | 385,774.0 | +0.46% |
| 2024-10-31 | $110.6 | $109.2 | $1.47 | 410,497.0 | -0.20% |
| 2024-10-30 | $110.5 | $109.4 | $1.15 | 484,863.0 | -0.46% |
| 2024-10-29 | $111.2 | $109.8 | $1.42 | 427,096.0 | -1.36% |
| 2024-10-28 | $112.7 | $111.4 | $1.28 | 493,602.0 | +0.22% |
| 2024-10-25 | $113.0 | $111.2 | $1.78 | 290,046.0 | -0.86% |
| 2024-10-24 | $112.9 | $112.0 | $0.89 | 259,636.0 | -0.20% |
| 2024-10-23 | $112.6 | $111.6 | $0.943 | 434,796.0 | +0.11% |
| 2024-10-22 | $113.3 | $112.2 | $1.17 | 432,466.0 | -0.85% |
Post Holdings Inc 주식 (POST) 연도별 가격 이력
이 심층 분석에서는 Post Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Post Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Post Holdings Inc 주식 (POST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $113.0 | $103.3 | $9.70 | 9,640,140.0 | +3.41% |
| 2024-10 | $116.9 | $109.2 | $7.71 | 8,195,330.0 | -5.65% |
| 2024-09 | $119.0 | $113.3 | $5.61 | 9,783,067.0 | -0.02% |
| 2024-08 | $117.2 | $109.0 | $8.21 | 9,521,407.0 | +5.86% |
| 2024-07 | $110.9 | $103.3 | $7.55 | 9,529,719.0 | +4.99% |
| 2024-06 | $106.4 | $99.70 | $6.68 | 8,068,302.0 | -2.26% |
| 2024-05 | $108.2 | $102.5 | $5.67 | 11,497,518.0 | +0.40% |
| 2024-04 | $107.2 | $99.62 | $7.63 | 9,355,174.0 | -0.12% |
| 2024-03 | $107.7 | $102.5 | $5.16 | 8,439,703.0 | +2.04% |
| 2024-02 | $107.0 | $92.54 | $14.46 | 14,647,798.0 | +12.16% |
| 2024-01 | $94.92 | $87.53 | $7.39 | 16,879,047.0 | +5.46% |
Post Holdings Inc 주식 (POST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.75 | $84.89 | $5.86 | 13,879,928.0 | +3.08% |
| 2023-11 | $87.48 | $79.78 | $7.70 | 15,576,096.0 | +6.42% |
| 2023-10 | $86.15 | $78.84 | $7.31 | 9,947,983.0 | -6.37% |
| 2023-09 | $90.29 | $84.80 | $5.49 | 11,177,839.0 | -4.43% |
| 2023-08 | $90.70 | $84.04 | $6.66 | 14,954,434.0 | +5.17% |
| 2023-07 | $88.44 | $83.99 | $4.45 | 8,696,296.0 | -1.56% |
| 2023-06 | $88.42 | $83.98 | $4.44 | 8,827,327.0 | +1.99% |
| 2023-05 | $92.85 | $83.78 | $9.07 | 9,970,863.0 | -6.11% |
| 2023-04 | $91.83 | $86.31 | $5.52 | 6,675,094.0 | +0.69% |
| 2023-03 | $91.98 | $84.44 | $7.55 | 10,555,436.0 | -0.10% |
| 2023-02 | $98.84 | $88.73 | $10.11 | 9,576,717.0 | -5.26% |
| 2023-01 | $96.36 | $88.30 | $8.06 | 8,138,354.0 | +5.20% |
Post Holdings Inc 주식 (POST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $95.83 | $89.35 | $6.48 | 8,317,428.0 | -3.58% |
| 2022-11 | $94.54 | $84.51 | $10.03 | 11,509,794.0 | +3.53% |
| 2022-10 | $91.67 | $80.39 | $11.28 | 8,323,268.0 | +10.39% |
| 2022-09 | $90.16 | $81.35 | $8.81 | 8,555,037.0 | -7.72% |
| 2022-08 | $91.48 | $85.10 | $6.38 | 12,639,525.0 | +2.09% |
| 2022-07 | $87.57 | $81.17 | $6.40 | 5,758,337.0 | +5.57% |
| 2022-06 | $84.06 | $74.09 | $9.97 | 8,267,613.0 | +0.15% |
| 2022-05 | $82.98 | $72.28 | $10.70 | 14,158,078.0 | +10.54% |
| 2022-04 | $77.94 | $69.14 | $8.80 | 9,000,267.0 | +7.41% |
| 2022-03 | $106.3 | $63.53 | $42.76 | 16,945,249.0 | -34.13% |
| 2022-02 | $110.4 | $101.5 | $8.89 | 8,848,444.0 | -0.64% |
| 2022-01 | $118.3 | $103.2 | $15.12 | 8,145,398.0 | -6.13% |
0.84%
자본화:
|
볼륨(24시간):