Stockscreener 앱 받기
245.55
0.63%
-1.55
시간 외 거래:
260.25
14.70
+5.99%
Schneider Electric SE 주식 (SBGSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $250.0 | $242.6 | $7.35 | 455.0 | -0.63% |
| 2025-05-15 | $250.2 | $244.1 | $6.10 | 3,583.0 | +0.30% |
| 2025-05-14 | $250.0 | $245.3 | $4.74 | 1,245.0 | +0.96% |
| 2025-05-13 | $250.0 | $240.9 | $9.09 | 11,044.0 | +0.49% |
| 2025-05-12 | $248.8 | $242.5 | $6.35 | 462.0 | +0.17% |
| 2025-05-09 | $242.8 | $239.0 | $3.84 | 455.0 | -0.14% |
| 2025-05-08 | $250.0 | $239.0 | $11.00 | 458.0 | +1.14% |
| 2025-05-07 | $247.8 | $238.6 | $9.19 | 1,200.0 | +0.00% |
| 2025-05-06 | $248.0 | $239.8 | $8.23 | 549.0 | -2.91% |
| 2025-05-05 | $247.2 | $240.2 | $6.99 | 12,123.0 | +0.22% |
| 2025-05-02 | $247.4 | $241.5 | $5.92 | 11,525.0 | +5.11% |
| 2025-05-01 | $243.4 | $229.4 | $14.06 | 135.0 | +1.04% |
| 2025-04-30 | $241.5 | $227.5 | $14.02 | 2,541.0 | -1.36% |
| 2025-04-29 | $242.1 | $231.5 | $10.60 | 318.0 | +0.24% |
| 2025-04-28 | $249.6 | $234.1 | $15.47 | 1,109.0 | -5.90% |
| 2025-04-25 | $249.6 | $246.9 | $2.74 | 352.0 | +2.43% |
| 2025-04-24 | $243.7 | $238.9 | $4.81 | 981.0 | +1.97% |
| 2025-04-23 | $244.4 | $234.0 | $10.39 | 861.0 | +3.53% |
| 2025-04-22 | $234.2 | $225.3 | $8.85 | 165.0 | +0.36% |
| 2025-04-21 | $245.7 | $228.2 | $17.52 | 368.0 | -3.36% |
Schneider Electric SE 주식 (SBGSF) 연도별 가격 이력
이 심층 분석에서는 Schneider Electric SE 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBGSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schneider Electric SE 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schneider Electric SE 주식 (SBGSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $250.2 | $229.4 | $20.78 | 43,234.0 | +5.73% |
| 2025-04 | $249.6 | $200.0 | $49.62 | 139,103.0 | -2.42% |
| 2025-03 | $267.4 | $225.0 | $42.36 | 23,082.0 | -0.83% |
| 2025-02 | $282.7 | $239.0 | $43.67 | 43,087.0 | -6.65% |
| 2025-01 | $289.6 | $237.4 | $52.16 | 36,255.0 | +2.41% |
Schneider Electric SE 주식 (SBGSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $270.2 | $245.3 | $24.92 | 28,581.0 | -2.93% |
| 2024-11 | $270.5 | $247.7 | $22.85 | 21,581.0 | -1.11% |
| 2024-10 | $279.4 | $254.9 | $24.46 | 41,990.0 | -3.50% |
| 2024-09 | $279.0 | $239.6 | $39.41 | 23,582.0 | +5.96% |
| 2024-08 | $264.4 | $215.6 | $48.90 | 53,778.0 | +1.89% |
| 2024-07 | $260.4 | $230.1 | $30.24 | 33,892.0 | +2.45% |
| 2024-06 | $259.0 | $235.1 | $23.89 | 37,140.0 | -1.04% |
| 2024-05 | $262.0 | $228.1 | $33.90 | 128,882.0 | +6.29% |
| 2024-04 | $237.0 | $218.0 | $19.00 | 24,025.0 | +1.59% |
| 2024-03 | $242.4 | $223.9 | $18.48 | 18,617.0 | -0.44% |
| 2024-02 | $229.8 | $200.5 | $29.23 | 30,545.0 | +14.41% |
| 2024-01 | $202.2 | $187.8 | $14.38 | 20,919.0 | +0.00% |
Schneider Electric SE 주식 (SBGSF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $167.4 | $161.1 | $6.32 | 2,368.0 | -0.69% |
| 2023-09 | $173.2 | $160.7 | $12.42 | 12,488.0 | -4.14% |
| 2023-08 | $181.3 | $166.4 | $14.88 | 16,011.0 | -2.79% |
| 2023-07 | $186.2 | $170.5 | $15.66 | 17,207.0 | -1.49% |
| 2023-06 | $182.6 | $171.3 | $11.34 | 22,067.0 | +5.80% |
| 2023-05 | $180.0 | $167.9 | $12.07 | 63,199.0 | -1.85% |
| 2023-04 | $175.0 | $153.2 | $21.76 | 21,446.0 | +4.64% |
| 2023-03 | $168.8 | $152.8 | $16.05 | 26,401.0 | +2.97% |
| 2023-02 | $169.0 | $156.9 | $12.08 | 68,304.0 | +0.57% |
| 2023-01 | $162.8 | $141.1 | $21.69 | 22,370.0 | +15.02% |
0.78%
2.48%
자본화:
|
볼륨(24시간):