Stockscreener 앱 받기
36.16
0.44%
0.16
Technip Energies NV ADR 주식 (THNPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $36.30 | $36.09 | $0.2099 | 1,695.0 | +0.44% |
| 2025-05-16 | $36.00 | $35.93 | $0.07 | 1,214.0 | +0.59% |
| 2025-05-15 | $35.79 | $35.79 | $0.00 | 416.0 | -0.89% |
| 2025-05-14 | $36.11 | $34.76 | $1.35 | 28,429.0 | +2.64% |
| 2025-05-13 | $35.45 | $35.10 | $0.3485 | 1,682.0 | +2.88% |
| 2025-05-12 | $35.19 | $34.19 | $0.996 | 2,402.0 | -1.57% |
| 2025-05-09 | $34.95 | $34.74 | $0.21 | 11,636.0 | +0.49% |
| 2025-05-08 | $34.80 | $33.60 | $1.20 | 8,187.0 | +2.38% |
| 2025-05-07 | $34.00 | $33.71 | $0.29 | 12,946.0 | -0.66% |
| 2025-05-06 | $34.01 | $33.94 | $0.07 | 2,479.0 | +0.80% |
| 2025-05-05 | $34.02 | $33.72 | $0.30 | 4,567.0 | -4.81% |
| 2025-05-02 | $35.46 | $35.27 | $0.19 | 6,843.0 | +4.07% |
| 2025-05-01 | $34.18 | $34.04 | $0.1355 | 1,251.0 | -0.29% |
| 2025-04-30 | $34.14 | $34.03 | $0.11 | 3,263.0 | -3.03% |
| 2025-04-29 | $35.44 | $34.36 | $1.08 | 6,155.0 | +0.50% |
| 2025-04-28 | $35.37 | $34.45 | $0.92 | 10,258.0 | +2.49% |
| 2025-04-25 | $34.18 | $34.08 | $0.10 | 8,452.0 | +2.55% |
| 2025-04-24 | $33.47 | $33.27 | $0.195 | 1,222.0 | +0.36% |
| 2025-04-23 | $33.81 | $33.21 | $0.60 | 2,504.0 | +0.30% |
| 2025-04-22 | $33.50 | $32.85 | $0.65 | 2,612.0 | -0.87% |
Technip Energies NV ADR 주식 (THNPY) 연도별 가격 이력
이 심층 분석에서는 Technip Energies NV ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 THNPY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Technip Energies NV ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Technip Energies NV ADR 주식 (THNPY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $36.30 | $33.60 | $2.70 | 83,747.0 | +5.92% |
| 2025-04 | $35.44 | $28.55 | $6.89 | 323,144.0 | +4.60% |
| 2025-03 | $34.21 | $30.87 | $3.34 | 259,539.0 | +5.43% |
| 2025-02 | $31.17 | $27.35 | $3.82 | 85,127.0 | +9.09% |
| 2025-01 | $29.00 | $26.23 | $2.77 | 150,804.0 | +6.93% |
Technip Energies NV ADR 주식 (THNPY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.27 | $24.21 | $3.06 | 174,643.0 | +8.68% |
| 2024-11 | $27.50 | $23.32 | $4.18 | 207,679.0 | -0.11% |
| 2024-10 | $24.82 | $20.98 | $3.84 | 84,681.0 | +2.30% |
| 2024-09 | $25.48 | $22.01 | $3.47 | 80,488.0 | +1.27% |
| 2024-08 | $24.05 | $21.10 | $2.95 | 79,482.0 | -7.65% |
| 2024-07 | $26.37 | $22.57 | $3.80 | 91,897.0 | +13.35% |
| 2024-06 | $25.15 | $21.77 | $3.38 | 129,555.0 | -5.43% |
| 2024-05 | $25.52 | $22.76 | $2.76 | 78,434.0 | +0.95% |
| 2024-04 | $26.35 | $23.56 | $2.79 | 131,727.0 | -6.60% |
| 2024-03 | $25.85 | $21.60 | $4.25 | 104,394.0 | +16.44% |
| 2024-02 | $23.22 | $19.65 | $3.57 | 99,592.0 | +4.99% |
| 2024-01 | $23.81 | $20.71 | $3.10 | 171,924.0 | -11.05% |
Technip Energies NV ADR 주식 (THNPY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.29 | $21.45 | $2.84 | 124,371.0 | +0.37% |
| 2023-11 | $23.53 | $21.51 | $2.02 | 109,309.0 | +6.71% |
| 2023-10 | $24.93 | $19.48 | $5.45 | 168,293.0 | -12.15% |
| 2023-09 | $25.50 | $23.66 | $1.84 | 94,951.0 | +6.70% |
| 2023-08 | $24.01 | $21.97 | $2.04 | 165,327.0 | +2.21% |
| 2023-07 | $24.84 | $22.23 | $2.61 | 158,301.0 | -1.48% |
| 2023-06 | $23.08 | $19.92 | $3.16 | 290,742.0 | +16.10% |
| 2023-05 | $22.15 | $19.35 | $2.80 | 141,450.0 | -9.84% |
| 2023-04 | $22.60 | $21.43 | $1.17 | 341,822.0 | +4.06% |
| 2023-03 | $22.63 | $19.25 | $3.38 | 673,332.0 | +9.58% |
| 2023-02 | $20.66 | $18.91 | $1.75 | 439,690.0 | -0.09% |
| 2023-01 | $19.34 | $15.87 | $3.47 | 620,280.0 | +23.64% |
1.31%
자본화:
|
볼륨(24시간):