Stockscreener 앱 받기
106.81
1.08%
+1.14
시장 영업 전:
106.30
-0.51
-0.48%
Post Holdings Inc 주식 (POST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $107.0 | $105.5 | $1.51 | 353,949.0 | +1.08% |
| 2024-05-09 | $106.4 | $104.0 | $2.34 | 563,274.0 | -0.10% |
| 2024-05-08 | $106.6 | $105.7 | $0.93 | 482,374.0 | +0.33% |
| 2024-05-07 | $106.1 | $104.6 | $1.54 | 491,965.0 | +0.05% |
| 2024-05-06 | $105.6 | $102.5 | $3.06 | 800,511.0 | +2.65% |
| 2024-05-03 | $108.2 | $102.5 | $5.67 | 906,300.0 | -2.14% |
| 2024-05-02 | $105.8 | $104.6 | $1.23 | 1,060,984.0 | +0.08% |
| 2024-05-01 | $106.1 | $104.6 | $1.53 | 851,290.0 | -1.25% |
| 2024-04-30 | $107.1 | $106.0 | $1.08 | 591,655.0 | -0.95% |
| 2024-04-29 | $107.2 | $105.3 | $1.99 | 637,409.0 | +1.70% |
| 2024-04-26 | $106.3 | $105.2 | $1.08 | 345,914.0 | -0.48% |
| 2024-04-25 | $106.2 | $105.2 | $1.07 | 408,870.0 | -0.24% |
| 2024-04-24 | $106.3 | $104.4 | $1.89 | 334,077.0 | +0.89% |
| 2024-04-23 | $105.3 | $104.2 | $1.12 | 320,385.0 | +0.54% |
| 2024-04-22 | $105.3 | $103.9 | $1.38 | 466,433.0 | +0.61% |
| 2024-04-19 | $104.5 | $102.9 | $1.62 | 670,580.0 | +1.05% |
| 2024-04-18 | $103.0 | $101.8 | $1.19 | 342,505.0 | +1.51% |
| 2024-04-17 | $103.3 | $101.0 | $2.28 | 421,815.0 | -0.71% |
| 2024-04-16 | $102.3 | $101.0 | $1.27 | 502,111.0 | +1.08% |
| 2024-04-15 | $101.2 | $100.2 | $1.03 | 378,931.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $108.2 | $102.5 | $5.67 | 5,864,596.0 | +0.62% |
| 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% |
0.93%
1.70%
자본화:
|
볼륨(24시간):