Stockscreener 앱 받기
21.52
1.08%
0.23
시간 외 거래:
21.53
0.01
+0.05%
Pernod Ricard S.A. (France) ADR (Sponsored) 주식 (PRNDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $21.68 | $21.46 | $0.224 | 119,314.0 | +1.08% |
| 2025-05-16 | $21.34 | $21.04 | $0.30 | 156,197.0 | -0.33% |
| 2025-05-15 | $21.38 | $20.99 | $0.39 | 182,398.0 | -0.97% |
| 2025-05-14 | $21.73 | $21.57 | $0.164 | 106,755.0 | -0.74% |
| 2025-05-13 | $21.91 | $21.62 | $0.29 | 237,777.0 | -1.23% |
| 2025-05-12 | $22.17 | $21.72 | $0.45 | 159,992.0 | +0.87% |
| 2025-05-09 | $21.87 | $21.75 | $0.12 | 143,744.0 | -0.32% |
| 2025-05-08 | $22.14 | $21.80 | $0.3349 | 341,425.0 | -0.18% |
| 2025-05-07 | $22.15 | $21.88 | $0.27 | 420,151.0 | -1.31% |
| 2025-05-06 | $22.23 | $22.08 | $0.15 | 269,860.0 | +1.09% |
| 2025-05-05 | $22.00 | $21.88 | $0.12 | 207,383.0 | -0.14% |
| 2025-05-02 | $22.49 | $21.75 | $0.74 | 228,565.0 | +1.80% |
| 2025-05-01 | $21.85 | $21.47 | $0.38 | 244,607.0 | -0.37% |
| 2025-04-30 | $21.81 | $21.37 | $0.443 | 182,765.0 | +0.09% |
| 2025-04-29 | $21.80 | $21.60 | $0.20 | 180,786.0 | -0.73% |
| 2025-04-28 | $21.83 | $21.51 | $0.32 | 263,300.0 | -0.50% |
| 2025-04-25 | $22.07 | $21.80 | $0.27 | 261,381.0 | -0.86% |
| 2025-04-24 | $22.14 | $21.95 | $0.19 | 171,449.0 | +0.68% |
| 2025-04-23 | $22.25 | $21.84 | $0.41 | 198,261.0 | +0.92% |
| 2025-04-22 | $22.04 | $21.52 | $0.52 | 270,304.0 | +3.42% |
Pernod Ricard S.A. (France) ADR (Sponsored) 주식 (PRNDY) 연도별 가격 이력
이 심층 분석에서는 Pernod Ricard S.A. (France) ADR (Sponsored) 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PRNDY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pernod Ricard S.A. (France) ADR (Sponsored) 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pernod Ricard S.A. (France) ADR (Sponsored) 주식 (PRNDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $22.49 | $20.99 | $1.50 | 2,818,168.0 | -0.78% |
| 2025-04 | $22.25 | $18.80 | $3.45 | 12,023,948.0 | +9.55% |
| 2025-03 | $22.73 | $19.63 | $3.10 | 8,765,545.0 | -8.21% |
| 2025-02 | $22.52 | $20.06 | $2.46 | 12,084,394.0 | -5.73% |
| 2025-01 | $23.46 | $21.14 | $2.32 | 11,259,327.0 | +1.78% |
Pernod Ricard S.A. (France) ADR (Sponsored) 주식 (PRNDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.07 | $21.83 | $2.24 | 15,345,632.0 | +0.13% |
| 2024-11 | $25.21 | $21.69 | $3.52 | 9,545,888.0 | -9.53% |
| 2024-10 | $30.29 | $24.72 | $5.57 | 8,530,496.0 | -18.06% |
| 2024-09 | $31.25 | $27.15 | $4.10 | 3,409,367.0 | +6.34% |
| 2024-08 | $29.39 | $26.29 | $3.10 | 5,200,677.0 | +6.46% |
| 2024-07 | $28.61 | $26.34 | $2.27 | 7,520,824.0 | -1.11% |
| 2024-06 | $30.50 | $27.00 | $3.50 | 6,950,478.0 | -9.43% |
| 2024-05 | $32.72 | $29.27 | $3.45 | 5,836,430.0 | -1.22% |
| 2024-04 | $32.32 | $29.66 | $2.65 | 5,476,234.0 | -6.34% |
| 2024-03 | $34.01 | $31.58 | $2.43 | 3,286,192.0 | -3.72% |
| 2024-02 | $34.81 | $32.97 | $1.84 | 4,521,410.0 | +1.94% |
| 2024-01 | $34.20 | $30.61 | $3.59 | 8,419,502.0 | +0.00% |
Pernod Ricard S.A. (France) ADR (Sponsored) 주식 (PRNDY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $34.01 | $32.75 | $1.26 | 2,608,163.0 | +0.48% |
| 2023-09 | $39.42 | $33.21 | $6.21 | 18,804,218.0 | -16.04% |
| 2023-08 | $44.41 | $39.23 | $5.18 | 5,897,163.0 | -10.03% |
| 2023-07 | $45.59 | $42.74 | $2.85 | 882,664.0 | +0.21% |
| 2023-06 | $44.73 | $42.56 | $2.17 | 1,259,098.0 | +1.50% |
| 2023-05 | $47.84 | $42.81 | $5.02 | 2,156,546.0 | -6.39% |
| 2023-04 | $47.87 | $43.79 | $4.08 | 1,117,124.0 | +2.01% |
| 2023-03 | $45.63 | $41.33 | $4.30 | 1,764,610.0 | +8.41% |
| 2023-02 | $43.30 | $39.57 | $3.73 | 1,514,330.0 | +0.86% |
| 2023-01 | $42.81 | $38.66 | $4.15 | 1,438,624.0 | +5.31% |
1.31%
자본화:
|
볼륨(24시간):