Stockscreener 앱 받기
101.50
0.62%
-0.63
시간 외 거래:
101.03
-0.47
-0.46%
Umb Financial Corp 주식 (UMBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $102.5 | $99.75 | $2.72 | 633,990.0 | -0.62% |
| 2025-05-22 | $103.3 | $101.7 | $1.55 | 438,509.0 | -0.23% |
| 2025-05-21 | $105.8 | $102.1 | $3.69 | 408,142.0 | -3.61% |
| 2025-05-20 | $106.8 | $105.8 | $1.05 | 321,822.0 | -0.62% |
| 2025-05-19 | $107.0 | $105.6 | $1.44 | 379,360.0 | -0.18% |
| 2025-05-16 | $107.4 | $105.4 | $1.92 | 391,364.0 | +0.53% |
| 2025-05-15 | $107.3 | $105.6 | $1.65 | 361,152.0 | -0.26% |
| 2025-05-14 | $107.9 | $102.0 | $5.88 | 577,124.0 | -1.13% |
| 2025-05-13 | $108.5 | $104.9 | $3.59 | 439,399.0 | +0.66% |
| 2025-05-12 | $109.5 | $106.7 | $2.72 | 487,648.0 | +4.14% |
| 2025-05-09 | $104.1 | $102.5 | $1.59 | 414,277.0 | -0.52% |
| 2025-05-08 | $104.6 | $101.4 | $3.14 | 431,072.0 | +2.19% |
| 2025-05-07 | $102.7 | $99.20 | $3.50 | 658,438.0 | +1.25% |
| 2025-05-06 | $100.7 | $98.59 | $2.07 | 424,905.0 | -0.90% |
| 2025-05-05 | $102.5 | $99.51 | $3.02 | 470,181.0 | +0.66% |
| 2025-05-02 | $100.5 | $97.76 | $2.73 | 629,456.0 | +2.62% |
| 2025-05-01 | $98.60 | $94.48 | $4.12 | 777,751.0 | +3.39% |
| 2025-04-30 | $95.92 | $90.96 | $4.96 | 1,795,976.0 | -3.32% |
| 2025-04-29 | $98.43 | $94.72 | $3.72 | 1,045,606.0 | +1.97% |
| 2025-04-28 | $96.34 | $93.66 | $2.69 | 465,324.0 | +0.28% |
Umb Financial Corp 주식 (UMBF) 연도별 가격 이력
이 심층 분석에서는 Umb Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UMBF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Umb Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Umb Financial Corp 주식 (UMBF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $109.5 | $94.48 | $14.98 | 8,878,580.0 | +7.33% |
| 2025-04 | $102.4 | $82.00 | $20.39 | 15,042,886.0 | -6.46% |
| 2025-03 | $112.0 | $94.90 | $17.10 | 11,992,650.0 | -8.37% |
| 2025-02 | $118.2 | $105.8 | $12.39 | 12,227,522.0 | -6.42% |
| 2025-01 | $124.3 | $106.0 | $18.28 | 16,648,405.0 | +4.47% |
Umb Financial Corp 주식 (UMBF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $128.8 | $111.4 | $17.41 | 7,464,343.0 | -9.91% |
| 2024-11 | $129.9 | $105.6 | $24.37 | 7,582,060.0 | +14.36% |
| 2024-10 | $113.6 | $100.2 | $13.33 | 7,952,464.0 | +4.40% |
| 2024-09 | $109.4 | $98.16 | $11.26 | 7,778,386.0 | +1.47% |
| 2024-08 | $105.7 | $87.40 | $18.32 | 7,766,311.0 | +1.54% |
| 2024-07 | $105.2 | $81.01 | $24.20 | 10,751,278.0 | +22.30% |
| 2024-06 | $83.64 | $78.91 | $4.73 | 7,021,618.0 | +1.19% |
| 2024-05 | $87.21 | $78.56 | $8.65 | 11,338,360.0 | +3.49% |
| 2024-04 | $87.00 | $76.00 | $11.00 | 7,496,204.0 | -8.43% |
| 2024-03 | $87.36 | $78.41 | $8.95 | 4,446,522.0 | +6.59% |
| 2024-02 | $84.41 | $77.59 | $6.82 | 4,749,255.0 | -1.08% |
| 2024-01 | $86.24 | $76.73 | $9.51 | 4,376,000.0 | -1.26% |
Umb Financial Corp 주식 (UMBF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.36 | $71.04 | $14.32 | 7,525,610.0 | +16.59% |
| 2023-11 | $74.13 | $61.99 | $12.13 | 6,517,411.0 | +14.25% |
| 2023-10 | $66.16 | $57.91 | $8.25 | 5,040,264.0 | +1.08% |
| 2023-09 | $65.35 | $59.92 | $5.43 | 5,410,927.0 | -1.84% |
| 2023-08 | $72.72 | $62.77 | $9.95 | 5,792,288.0 | -10.97% |
| 2023-07 | $72.91 | $57.84 | $15.07 | 13,657,160.0 | +16.58% |
| 2023-06 | $68.14 | $56.00 | $12.14 | 8,726,751.0 | +7.52% |
| 2023-05 | $63.70 | $50.68 | $13.02 | 8,155,971.0 | -10.96% |
| 2023-04 | $64.58 | $55.70 | $8.88 | 11,851,772.0 | +10.20% |
| 2023-03 | $90.64 | $51.28 | $39.36 | 15,093,040.0 | -36.33% |
| 2023-02 | $92.68 | $88.87 | $3.81 | 3,824,522.0 | +0.52% |
| 2023-01 | $90.61 | $80.57 | $10.04 | 4,617,346.0 | +7.99% |
1.42%
0.42%
자본화:
|
볼륨(24시간):