Stockscreener 앱 받기
13.46
0.07%
+0.01
시간 외 거래:
13.46
Pactiv Evergreen Inc 주식 (PTVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $13.50 | $13.36 | $0.145 | 210,666.0 | +0.07% |
| 2024-05-16 | $13.55 | $13.36 | $0.19 | 148,733.0 | -0.74% |
| 2024-05-15 | $13.68 | $13.50 | $0.18 | 186,535.0 | +0.15% |
| 2024-05-14 | $13.60 | $13.42 | $0.178 | 162,459.0 | +1.35% |
| 2024-05-13 | $13.45 | $13.24 | $0.21 | 199,715.0 | +0.30% |
| 2024-05-10 | $13.57 | $13.18 | $0.39 | 261,026.0 | -1.11% |
| 2024-05-09 | $13.46 | $12.93 | $0.53 | 332,222.0 | +4.10% |
| 2024-05-08 | $13.23 | $12.91 | $0.32 | 275,861.0 | -1.30% |
| 2024-05-07 | $13.75 | $12.99 | $0.7559 | 708,319.0 | -3.61% |
| 2024-05-06 | $13.69 | $13.19 | $0.501 | 727,859.0 | +0.15% |
| 2024-05-03 | $14.98 | $12.56 | $2.42 | 1,743,096.0 | -12.40% |
| 2024-05-02 | $15.62 | $15.28 | $0.34 | 215,535.0 | +1.77% |
| 2024-05-01 | $15.55 | $15.04 | $0.5099 | 382,332.0 | -0.13% |
| 2024-04-30 | $15.47 | $15.13 | $0.34 | 169,971.0 | -1.30% |
| 2024-04-29 | $15.84 | $15.42 | $0.42 | 239,030.0 | -0.58% |
| 2024-04-26 | $15.65 | $15.18 | $0.47 | 232,147.0 | +1.77% |
| 2024-04-25 | $15.33 | $14.91 | $0.42 | 284,605.0 | +0.07% |
| 2024-04-24 | $15.26 | $14.82 | $0.44 | 320,904.0 | +1.67% |
| 2024-04-23 | $15.06 | $14.62 | $0.44 | 305,948.0 | +2.04% |
| 2024-04-22 | $14.75 | $14.36 | $0.3899 | 277,098.0 | +1.24% |
| 2024-04-19 | $14.53 | $14.07 | $0.46 | 433,935.0 | +2.69% |
Pactiv Evergreen Inc 주식 (PTVE) 연도별 가격 이력
이 심층 분석에서는 Pactiv Evergreen Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PTVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pactiv Evergreen Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pactiv Evergreen Inc 주식 (PTVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $15.62 | $12.56 | $3.06 | 5,765,024.0 | -11.68% |
| 2024-04 | $15.84 | $14.06 | $1.78 | 6,843,284.0 | +6.42% |
| 2024-03 | $14.39 | $11.24 | $3.15 | 8,439,238.0 | -2.92% |
| 2024-02 | $15.20 | $14.12 | $1.08 | 6,384,403.0 | +1.03% |
| 2024-01 | $15.25 | $13.65 | $1.60 | 12,814,239.0 | +6.49% |
Pactiv Evergreen Inc 주식 (PTVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.91 | $11.36 | $2.55 | 6,390,579.0 | +19.84% |
| 2023-11 | $11.67 | $8.42 | $3.25 | 4,558,082.0 | +32.71% |
| 2023-10 | $8.67 | $7.58 | $1.09 | 3,062,909.0 | +6.03% |
| 2023-09 | $8.79 | $7.41 | $1.38 | 3,635,207.0 | -1.09% |
| 2023-08 | $8.89 | $8.09 | $0.80 | 3,012,875.0 | -4.53% |
| 2023-07 | $8.74 | $7.14 | $1.60 | 3,232,807.0 | +13.74% |
| 2023-06 | $7.91 | $6.86 | $1.05 | 5,835,791.0 | +7.83% |
| 2023-05 | $8.04 | $6.85 | $1.19 | 5,823,902.0 | -11.14% |
| 2023-04 | $8.45 | $7.31 | $1.14 | 6,009,495.0 | -1.25% |
| 2023-03 | $11.72 | $7.55 | $4.17 | 7,948,855.0 | -25.99% |
| 2023-02 | $11.71 | $10.62 | $1.09 | 2,456,415.0 | -6.08% |
| 2023-01 | $11.83 | $10.60 | $1.23 | 2,465,794.0 | +1.32% |
Pactiv Evergreen Inc 주식 (PTVE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.46 | $11.06 | $1.40 | 5,236,030.0 | -2.41% |
| 2022-11 | $12.12 | $10.26 | $1.86 | 3,896,826.0 | +6.69% |
| 2022-10 | $11.19 | $8.62 | $2.57 | 8,949,188.0 | +24.97% |
| 2022-09 | $11.47 | $8.31 | $3.16 | 4,937,010.0 | -21.35% |
| 2022-08 | $12.31 | $9.89 | $2.42 | 4,767,992.0 | +8.61% |
| 2022-07 | $10.45 | $9.10 | $1.35 | 4,454,250.0 | +2.61% |
| 2022-06 | $11.06 | $9.26 | $1.80 | 6,467,820.0 | -3.21% |
| 2022-05 | $11.23 | $9.14 | $2.09 | 7,765,075.0 | +4.36% |
| 2022-04 | $10.40 | $9.41 | $0.99 | 2,809,664.0 | -1.99% |
| 2022-03 | $10.47 | $8.71 | $1.76 | 5,046,261.0 | +4.57% |
| 2022-02 | $11.09 | $9.01 | $2.08 | 3,608,851.0 | -12.15% |
| 2022-01 | $13.87 | $10.49 | $3.38 | 4,080,162.0 | -13.64% |
0.41%
0.32%
자본화:
|
볼륨(24시간):