Stockscreener 앱 받기
189.99
2.02%
3.765
시간 외 거래:
189.99
Ptc Inc 주식 (PTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $190.0 | $186.6 | $3.41 | 891,549.0 | +2.02% |
| 2024-11-04 | $187.1 | $184.3 | $2.76 | 847,538.0 | +0.65% |
| 2024-11-01 | $187.5 | $182.4 | $5.13 | 716,175.0 | -0.16% |
| 2024-10-31 | $187.1 | $184.5 | $2.61 | 637,225.0 | -0.81% |
| 2024-10-30 | $190.8 | $186.5 | $4.26 | 651,804.0 | -1.33% |
| 2024-10-29 | $190.9 | $185.3 | $5.61 | 633,712.0 | +2.21% |
| 2024-10-28 | $189.0 | $185.1 | $3.90 | 648,660.0 | -0.94% |
| 2024-10-25 | $187.5 | $184.7 | $2.84 | 776,553.0 | +1.84% |
| 2024-10-24 | $184.8 | $182.5 | $2.31 | 524,020.0 | +0.02% |
| 2024-10-23 | $183.7 | $179.8 | $3.90 | 684,325.0 | +0.36% |
| 2024-10-22 | $184.5 | $181.7 | $2.82 | 413,808.0 | -1.02% |
| 2024-10-21 | $184.9 | $182.8 | $2.11 | 555,280.0 | +0.22% |
| 2024-10-18 | $187.0 | $184.2 | $2.78 | 413,090.0 | -0.44% |
| 2024-10-17 | $186.1 | $184.0 | $2.13 | 348,804.0 | +0.40% |
| 2024-10-16 | $186.0 | $183.2 | $2.85 | 600,600.0 | +0.26% |
| 2024-10-15 | $188.1 | $183.5 | $4.60 | 772,292.0 | -0.80% |
| 2024-10-14 | $186.1 | $182.0 | $4.12 | 669,455.0 | +2.49% |
| 2024-10-11 | $181.7 | $180.3 | $1.45 | 542,213.0 | +0.34% |
| 2024-10-10 | $181.8 | $179.6 | $2.21 | 487,942.0 | -0.66% |
| 2024-10-09 | $182.0 | $178.3 | $3.66 | 491,205.0 | +2.02% |
| 2024-10-08 | $178.4 | $176.5 | $1.90 | 549,374.0 | +0.40% |
Ptc Inc 주식 (PTC) 연도별 가격 이력
이 심층 분석에서는 Ptc Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ptc Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ptc Inc 주식 (PTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $190.0 | $182.4 | $7.65 | 3,346,811.0 | +2.51% |
| 2024-10 | $190.9 | $174.7 | $16.13 | 12,910,475.0 | +2.58% |
| 2024-09 | $182.7 | $164.4 | $18.34 | 15,119,173.0 | +0.88% |
| 2024-08 | $181.0 | $164.6 | $16.48 | 16,845,035.0 | +0.70% |
| 2024-07 | $187.8 | $171.1 | $16.69 | 19,466,004.0 | -2.10% |
| 2024-06 | $184.5 | $168.2 | $16.30 | 13,714,558.0 | +3.08% |
| 2024-05 | $186.0 | $163.3 | $22.69 | 18,006,266.0 | -0.68% |
| 2024-04 | $190.5 | $173.8 | $16.66 | 15,291,977.0 | -6.09% |
| 2024-03 | $194.2 | $177.5 | $16.76 | 13,825,437.0 | +3.24% |
| 2024-02 | $185.5 | $172.7 | $12.75 | 20,356,603.0 | +1.31% |
| 2024-01 | $185.1 | $165.7 | $19.33 | 18,127,000.0 | +3.25% |
Ptc Inc 주식 (PTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $176.2 | $156.1 | $20.14 | 15,443,677.0 | +11.18% |
| 2023-11 | $157.9 | $135.2 | $22.75 | 16,793,603.0 | +12.06% |
| 2023-10 | $146.8 | $134.6 | $12.17 | 14,130,394.0 | -0.89% |
| 2023-09 | $148.2 | $136.0 | $12.15 | 16,172,469.0 | -3.73% |
| 2023-08 | $147.9 | $139.0 | $8.85 | 19,971,947.0 | +0.93% |
| 2023-07 | $152.1 | $135.8 | $16.34 | 14,025,297.0 | +2.47% |
| 2023-06 | $144.6 | $132.9 | $11.65 | 15,792,519.0 | +5.88% |
| 2023-05 | $135.1 | $124.4 | $10.70 | 17,096,442.0 | +6.84% |
| 2023-04 | $130.3 | $120.6 | $9.66 | 13,762,356.0 | -1.90% |
| 2023-03 | $128.4 | $115.4 | $12.99 | 16,451,750.0 | +2.31% |
| 2023-02 | $139.0 | $124.9 | $14.03 | 14,886,872.0 | -7.08% |
| 2023-01 | $139.9 | $118.2 | $21.70 | 13,416,525.0 | +12.36% |
Ptc Inc 주식 (PTC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $129.0 | $118.1 | $10.96 | 12,883,589.0 | -5.64% |
| 2022-11 | $133.1 | $114.1 | $19.05 | 21,426,446.0 | +7.96% |
| 2022-10 | $118.8 | $101.8 | $17.01 | 12,462,275.0 | +12.65% |
| 2022-09 | $121.1 | $103.2 | $17.88 | 18,193,190.0 | -8.96% |
| 2022-08 | $125.8 | $113.0 | $12.78 | 16,195,661.0 | -6.88% |
| 2022-07 | $126.9 | $97.97 | $28.91 | 13,013,073.0 | +16.02% |
| 2022-06 | $120.6 | $99.42 | $21.16 | 14,387,081.0 | -8.74% |
| 2022-05 | $119.0 | $101.5 | $17.49 | 17,686,847.0 | +2.03% |
| 2022-04 | $118.5 | $96.55 | $21.94 | 17,481,200.0 | +6.02% |
| 2022-03 | $113.4 | $100.6 | $12.84 | 13,631,910.0 | -3.20% |
| 2022-02 | $120.6 | $103.4 | $17.12 | 12,294,759.0 | -4.28% |
| 2022-01 | $123.5 | $106.0 | $17.46 | 16,313,562.0 | -4.04% |
0.05%
자본화:
|
볼륨(24시간):