Stockscreener 앱 받기
215.77
1.66%
3.52
시간 외 거래:
215.77
Steris Plc 주식 (STE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $216.2 | $210.8 | $5.38 | 1,023,167.0 | +1.66% |
| 2024-11-20 | $213.5 | $208.9 | $4.53 | 734,482.0 | +0.12% |
| 2024-11-19 | $215.0 | $211.9 | $3.13 | 498,865.0 | -2.34% |
| 2024-11-18 | $221.7 | $217.0 | $4.75 | 588,569.0 | -1.38% |
| 2024-11-15 | $221.9 | $219.3 | $2.57 | 523,084.0 | -0.48% |
| 2024-11-14 | $224.1 | $220.8 | $3.31 | 529,995.0 | -0.49% |
| 2024-11-13 | $223.3 | $221.2 | $2.09 | 506,028.0 | -0.21% |
| 2024-11-12 | $224.9 | $221.7 | $3.24 | 632,935.0 | +0.39% |
| 2024-11-11 | $223.5 | $219.2 | $4.26 | 655,888.0 | +1.22% |
| 2024-11-08 | $220.2 | $211.7 | $8.51 | 1,040,027.0 | +1.71% |
| 2024-11-07 | $225.1 | $211.3 | $13.75 | 1,313,248.0 | -5.28% |
| 2024-11-06 | $235.0 | $225.6 | $9.37 | 1,381,638.0 | +0.04% |
| 2024-11-05 | $228.4 | $222.9 | $5.55 | 1,247,699.0 | +0.72% |
| 2024-11-04 | $229.4 | $223.9 | $5.50 | 889,285.0 | +0.28% |
| 2024-11-01 | $226.8 | $222.5 | $4.34 | 464,868.0 | +1.50% |
| 2024-10-31 | $224.4 | $221.7 | $2.70 | 387,902.0 | -1.13% |
| 2024-10-30 | $225.6 | $222.3 | $3.32 | 405,100.0 | +0.23% |
| 2024-10-29 | $224.9 | $222.0 | $2.87 | 483,395.0 | -0.06% |
| 2024-10-28 | $227.5 | $223.4 | $4.09 | 447,987.0 | -0.05% |
| 2024-10-25 | $227.9 | $222.9 | $4.99 | 394,809.0 | -1.37% |
| 2024-10-24 | $230.7 | $222.7 | $8.00 | 722,551.0 | +2.75% |
| 2024-10-23 | $222.1 | $219.7 | $2.39 | 494,352.0 | -0.18% |
Steris Plc 주식 (STE) 연도별 가격 이력
이 심층 분석에서는 Steris Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Steris Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Steris Plc 주식 (STE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $235.0 | $208.9 | $26.04 | 13,052,945.0 | -2.74% |
| 2024-10 | $241.8 | $219.7 | $22.17 | 10,426,757.0 | -8.53% |
| 2024-09 | $248.2 | $235.2 | $13.03 | 8,460,108.0 | +0.60% |
| 2024-08 | $243.4 | $227.2 | $16.16 | 9,211,702.0 | +0.98% |
| 2024-07 | $241.8 | $211.4 | $30.40 | 8,727,468.0 | +8.75% |
| 2024-06 | $230.8 | $213.6 | $17.13 | 9,020,909.0 | -1.50% |
| 2024-05 | $239.2 | $203.7 | $35.46 | 13,269,070.0 | +8.96% |
| 2024-04 | $224.5 | $197.8 | $26.64 | 12,018,907.0 | -9.01% |
| 2024-03 | $235.0 | $219.5 | $15.54 | 8,256,659.0 | -3.47% |
| 2024-02 | $238.5 | $210.0 | $28.51 | 9,499,659.0 | +6.38% |
| 2024-01 | $225.9 | $212.7 | $13.15 | 8,169,300.0 | -0.41% |
Steris Plc 주식 (STE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $225.0 | $195.5 | $29.50 | 9,678,738.0 | +9.41% |
| 2023-11 | $218.9 | $195.5 | $23.43 | 10,990,516.0 | -4.31% |
| 2023-10 | $229.2 | $206.6 | $22.61 | 7,556,985.0 | -4.30% |
| 2023-09 | $233.6 | $216.3 | $17.34 | 7,116,393.0 | -4.43% |
| 2023-08 | $254.0 | $220.6 | $33.39 | 7,518,702.0 | +1.79% |
| 2023-07 | $234.2 | $214.5 | $19.62 | 8,070,669.0 | +0.25% |
| 2023-06 | $226.2 | $199.1 | $27.16 | 9,434,899.0 | +12.51% |
| 2023-05 | $212.8 | $185.2 | $27.59 | 10,712,042.0 | +6.06% |
| 2023-04 | $197.3 | $180.5 | $16.80 | 6,564,699.0 | -1.43% |
| 2023-03 | $191.4 | $173.2 | $18.18 | 12,137,002.0 | +1.73% |
| 2023-02 | $221.9 | $183.9 | $37.97 | 13,197,971.0 | -8.95% |
| 2023-01 | $208.8 | $184.2 | $24.65 | 8,388,076.0 | +11.81% |
Steris Plc 주식 (STE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $200.8 | $176.8 | $24.06 | 11,569,582.0 | -0.57% |
| 2022-11 | $185.8 | $160.2 | $25.61 | 13,146,310.0 | +7.63% |
| 2022-10 | $176.1 | $159.2 | $16.92 | 11,489,102.0 | +3.79% |
| 2022-09 | $213.7 | $160.1 | $53.58 | 17,368,969.0 | -17.43% |
| 2022-08 | $227.4 | $196.2 | $31.20 | 11,132,327.0 | -10.76% |
| 2022-07 | $227.0 | $203.2 | $23.83 | 7,624,644.0 | +9.46% |
| 2022-06 | $230.0 | $192.4 | $37.58 | 11,172,175.0 | -9.66% |
| 2022-05 | $236.1 | $209.1 | $27.04 | 10,220,759.0 | +1.85% |
| 2022-04 | $255.9 | $223.2 | $32.68 | 8,395,417.0 | -7.33% |
| 2022-03 | $248.1 | $216.9 | $31.14 | 11,334,591.0 | +0.74% |
| 2022-02 | $244.7 | $219.6 | $25.14 | 10,080,636.0 | +6.95% |
| 2022-01 | $248.3 | $212.0 | $36.30 | 9,328,350.0 | -7.81% |
0.80%
0.27%
자본화:
|
볼륨(24시간):