Stockscreener 앱 받기
232.69
0.85%
+1.96
시간 외 거래:
232.69
Steris Plc 주식 (STE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $233.3 | $228.0 | $5.37 | 553,313.0 | +0.85% |
| 2024-05-16 | $235.3 | $230.6 | $4.79 | 545,191.0 | -2.01% |
| 2024-05-15 | $239.2 | $231.7 | $7.49 | 675,264.0 | -0.23% |
| 2024-05-14 | $236.1 | $232.0 | $4.10 | 503,568.0 | +1.48% |
| 2024-05-13 | $233.1 | $230.3 | $2.73 | 873,667.0 | +0.53% |
| 2024-05-10 | $231.7 | $223.7 | $8.06 | 819,017.0 | +2.36% |
| 2024-05-09 | $227.0 | $215.1 | $11.85 | 923,460.0 | +7.57% |
| 2024-05-08 | $213.7 | $209.1 | $4.65 | 934,972.0 | -1.31% |
| 2024-05-07 | $213.6 | $209.4 | $4.24 | 790,870.0 | +1.60% |
| 2024-05-06 | $209.6 | $207.4 | $2.20 | 622,683.0 | +0.82% |
| 2024-05-03 | $208.6 | $205.9 | $2.60 | 476,811.0 | +0.77% |
| 2024-05-02 | $207.2 | $203.9 | $3.28 | 374,893.0 | +0.59% |
| 2024-05-01 | $207.6 | $203.7 | $3.83 | 346,458.0 | +0.23% |
| 2024-04-30 | $205.2 | $202.7 | $2.45 | 416,117.0 | -0.42% |
| 2024-04-29 | $206.1 | $204.0 | $2.06 | 331,704.0 | +0.75% |
| 2024-04-26 | $204.6 | $200.4 | $4.19 | 310,257.0 | +1.17% |
| 2024-04-25 | $202.2 | $200.4 | $1.80 | 407,922.0 | -0.62% |
| 2024-04-24 | $205.1 | $202.4 | $2.66 | 421,407.0 | -1.55% |
| 2024-04-23 | $208.0 | $201.0 | $7.02 | 546,965.0 | +2.53% |
| 2024-04-22 | $202.0 | $198.1 | $3.87 | 366,988.0 | +0.70% |
| 2024-04-19 | $201.7 | $197.8 | $3.89 | 518,895.0 | -0.65% |
| 2024-04-18 | $201.7 | $198.2 | $3.52 | 652,419.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $239.2 | $203.7 | $35.46 | 8,993,480.0 | +13.75% |
| 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% |
0.87%
1.89%
자본화:
|
볼륨(24시간):