Stockscreener 앱 받기
220.56
0.10%
-0.23
시간 외 거래:
220.56
Steris Plc 주식 (STE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $221.0 | $218.2 | $2.76 | 289,258.0 | -0.10% |
| 2025-02-20 | $221.3 | $219.6 | $1.75 | 242,967.0 | -0.27% |
| 2025-02-19 | $222.3 | $217.7 | $4.60 | 243,212.0 | +0.79% |
| 2025-02-18 | $220.3 | $214.8 | $5.48 | 364,586.0 | +0.15% |
| 2025-02-14 | $221.8 | $218.9 | $2.89 | 286,983.0 | +0.05% |
| 2025-02-13 | $220.3 | $216.5 | $3.74 | 371,633.0 | +0.05% |
| 2025-02-12 | $221.5 | $218.3 | $3.26 | 296,091.0 | -1.90% |
| 2025-02-11 | $223.6 | $221.5 | $2.03 | 264,370.0 | -0.42% |
| 2025-02-10 | $224.8 | $221.7 | $3.15 | 411,936.0 | +0.48% |
| 2025-02-07 | $226.5 | $220.8 | $5.69 | 568,609.0 | -0.98% |
| 2025-02-06 | $227.4 | $217.0 | $10.40 | 1,299,303.0 | +2.09% |
| 2025-02-05 | $221.7 | $218.4 | $3.36 | 880,635.0 | +0.65% |
| 2025-02-04 | $219.9 | $214.2 | $5.67 | 515,945.0 | +0.49% |
| 2025-02-03 | $219.6 | $215.8 | $3.79 | 495,136.0 | -1.05% |
| 2025-01-31 | $224.8 | $218.9 | $5.86 | 558,096.0 | -0.47% |
| 2025-01-30 | $224.2 | $220.6 | $3.60 | 299,088.0 | +0.64% |
| 2025-01-29 | $222.2 | $218.9 | $3.28 | 324,770.0 | -0.35% |
| 2025-01-28 | $223.5 | $220.3 | $3.16 | 349,134.0 | -0.34% |
| 2025-01-27 | $221.9 | $217.3 | $4.56 | 471,122.0 | +2.22% |
| 2025-01-24 | $217.9 | $215.3 | $2.60 | 288,031.0 | -0.09% |
| 2025-01-23 | $219.6 | $214.0 | $5.63 | 375,436.0 | -0.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $227.4 | $214.2 | $13.16 | 6,819,922.0 | -0.04% |
| 2025-01 | $224.8 | $201.0 | $23.82 | 8,516,798.0 | +7.34% |
Steris Plc 주식 (STE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $220.3 | $202.7 | $17.56 | 10,348,517.0 | -6.38% |
| 2024-11 | $235.0 | $208.9 | $26.04 | 14,482,062.0 | -1.26% |
| 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% |
1.16%
0.63%
자본화:
|
볼륨(24시간):