Stockscreener 앱 받기
207.49
1.54%
3.15
Steris Plc 주식 (STE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $208.6 | $203.7 | $4.86 | 971,445.0 | +1.54% |
| 2024-12-19 | $206.8 | $202.7 | $4.07 | 686,698.0 | -1.29% |
| 2024-12-18 | $210.7 | $206.9 | $3.81 | 537,935.0 | -1.19% |
| 2024-12-17 | $213.9 | $209.4 | $4.48 | 474,149.0 | -0.72% |
| 2024-12-16 | $215.6 | $210.7 | $4.94 | 644,878.0 | -1.49% |
| 2024-12-13 | $216.9 | $213.5 | $3.38 | 509,121.0 | -1.01% |
| 2024-12-12 | $216.6 | $208.3 | $8.26 | 665,989.0 | +3.24% |
| 2024-12-11 | $217.2 | $209.4 | $7.83 | 474,567.0 | -2.15% |
| 2024-12-10 | $215.4 | $209.6 | $5.81 | 538,421.0 | -0.65% |
| 2024-12-09 | $217.4 | $215.3 | $2.08 | 426,696.0 | -0.12% |
| 2024-12-06 | $219.3 | $214.3 | $4.96 | 581,994.0 | -0.71% |
| 2024-12-05 | $218.4 | $215.5 | $2.90 | 626,133.0 | +0.08% |
| 2024-12-04 | $219.7 | $214.5 | $5.15 | 530,980.0 | +0.28% |
| 2024-12-03 | $219.0 | $216.1 | $2.91 | 607,763.0 | -1.01% |
| 2024-12-02 | $220.3 | $218.2 | $2.09 | 588,215.0 | -0.09% |
| 2024-11-29 | $219.5 | $215.5 | $4.04 | 317,103.0 | +0.73% |
| 2024-11-27 | $219.0 | $214.6 | $4.36 | 386,631.0 | +0.65% |
| 2024-11-26 | $216.4 | $213.3 | $3.13 | 450,702.0 | -0.03% |
| 2024-11-25 | $218.1 | $214.8 | $3.30 | 814,703.0 | +0.83% |
| 2024-11-22 | $218.4 | $213.6 | $4.79 | 483,145.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $220.3 | $202.7 | $17.56 | 9,836,429.0 | -5.28% |
| 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% |
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% |
1.24%
자본화:
|
볼륨(24시간):