Stockscreener 앱 받기
123.13
2.45%
2.94
시간 외 거래:
123.13
Umb Financial Corp 주식 (UMBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $124.7 | $121.0 | $3.66 | 217,688.0 | +2.45% |
| 2024-11-20 | $120.8 | $118.8 | $2.06 | 192,399.0 | -0.83% |
| 2024-11-19 | $121.9 | $118.3 | $3.58 | 278,271.0 | -0.04% |
| 2024-11-18 | $123.0 | $121.0 | $2.00 | 193,052.0 | -0.20% |
| 2024-11-15 | $123.6 | $120.7 | $2.91 | 268,197.0 | -1.12% |
| 2024-11-14 | $124.4 | $121.9 | $2.47 | 307,081.0 | -0.76% |
| 2024-11-13 | $128.3 | $123.7 | $4.69 | 370,515.0 | -1.60% |
| 2024-11-12 | $128.3 | $124.8 | $3.56 | 693,889.0 | -0.55% |
| 2024-11-11 | $128.7 | $123.8 | $4.90 | 465,923.0 | +3.60% |
| 2024-11-08 | $123.5 | $121.0 | $2.48 | 315,277.0 | +0.35% |
| 2024-11-07 | $125.0 | $121.5 | $3.54 | 506,146.0 | -3.18% |
| 2024-11-06 | $126.0 | $119.9 | $6.06 | 1,003,645.0 | +13.18% |
| 2024-11-05 | $111.2 | $107.2 | $4.00 | 447,577.0 | +2.85% |
| 2024-11-04 | $109.1 | $105.6 | $3.57 | 461,113.0 | -0.30% |
| 2024-11-01 | $110.9 | $107.7 | $3.20 | 404,555.0 | -1.32% |
| 2024-10-31 | $112.6 | $109.7 | $2.98 | 464,467.0 | -1.27% |
| 2024-10-30 | $113.6 | $106.9 | $6.69 | 824,787.0 | +4.20% |
| 2024-10-29 | $107.1 | $105.9 | $1.28 | 412,722.0 | -0.36% |
| 2024-10-28 | $107.4 | $104.6 | $2.79 | 405,952.0 | +2.86% |
| 2024-10-25 | $107.2 | $103.8 | $3.38 | 563,135.0 | -1.65% |
| 2024-10-24 | $107.4 | $104.6 | $2.79 | 405,080.0 | -0.73% |
| 2024-10-23 | $107.2 | $105.4 | $1.83 | 216,110.0 | -0.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $128.7 | $105.6 | $23.16 | 6,343,016.0 | +12.21% |
| 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% |
Umb Financial Corp 주식 (UMBF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $85.79 | $76.97 | $8.82 | 4,234,542.0 | -2.34% |
| 2022-11 | $87.77 | $79.56 | $8.21 | 3,290,315.0 | +2.76% |
| 2022-10 | $92.70 | $77.48 | $15.22 | 4,986,982.0 | -1.27% |
| 2022-09 | $92.27 | $83.80 | $8.47 | 3,721,411.0 | -5.79% |
| 2022-08 | $99.19 | $89.02 | $10.17 | 3,532,501.0 | -1.14% |
| 2022-07 | $94.22 | $82.68 | $11.54 | 4,071,832.0 | +5.11% |
| 2022-06 | $93.50 | $81.57 | $11.93 | 4,853,360.0 | -6.77% |
| 2022-05 | $93.76 | $85.97 | $7.79 | 4,527,250.0 | +2.41% |
| 2022-04 | $99.27 | $89.71 | $9.56 | 4,542,428.0 | -7.18% |
| 2022-03 | $103.0 | $95.01 | $7.94 | 5,176,358.0 | -4.61% |
| 2022-02 | $106.1 | $95.63 | $10.45 | 4,044,531.0 | +3.46% |
| 2022-01 | $112.2 | $94.52 | $17.72 | 8,029,818.0 | -7.22% |
1.07%
0.10%
자본화:
|
볼륨(24시간):