Stockscreener 앱 받기
53.71
0.00%
0.00
Unitil Corp 주식 (UTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $54.04 | $53.55 | $0.495 | 78,243.0 | +0.00% |
| 2026-09-03 | $54.33 | $53.10 | $1.23 | 115,102.0 | +0.34% |
| 2026-09-02 | $53.91 | $53.02 | $0.89 | 147,805.0 | -0.15% |
| 2026-09-01 | $53.72 | $53.21 | $0.505 | 90,679.0 | +0.13% |
| 2026-08-31 | $53.59 | $52.54 | $1.05 | 176,906.0 | +0.83% |
| 2026-08-28 | $54.08 | $53.10 | $0.98 | 193,331.0 | -0.69% |
| 2026-08-27 | $53.99 | $53.02 | $0.965 | 62,869.0 | -0.61% |
| 2026-08-26 | $54.26 | $52.99 | $1.27 | 73,213.0 | -0.19% |
| 2026-08-25 | $54.00 | $53.33 | $0.675 | 69,172.0 | +0.58% |
| 2026-08-24 | $53.78 | $52.89 | $0.89 | 112,407.0 | +0.79% |
| 2026-08-21 | $54.35 | $53.02 | $1.33 | 186,157.0 | -1.85% |
| 2026-08-20 | $54.62 | $53.46 | $1.16 | 97,553.0 | +0.31% |
| 2026-08-19 | $54.96 | $53.89 | $1.07 | 96,724.0 | +0.15% |
| 2026-08-18 | $54.67 | $53.84 | $0.83 | 138,909.0 | -0.26% |
| 2026-08-17 | $54.41 | $53.59 | $0.82 | 106,486.0 | -0.92% |
| 2026-08-14 | $54.79 | $52.65 | $2.14 | 71,060.0 | +0.28% |
| 2026-08-13 | $54.86 | $54.24 | $0.62 | 69,172.0 | +0.82% |
| 2026-08-12 | $54.23 | $53.33 | $0.90 | 75,102.0 | +0.37% |
| 2026-08-11 | $53.99 | $53.02 | $0.97 | 83,603.0 | +1.55% |
| 2026-08-10 | $53.36 | $52.75 | $0.6099 | 75,288.0 | -1.45% |
| 2026-08-07 | $54.27 | $53.23 | $1.05 | 79,808.0 | -0.13% |
Unitil Corp 주식 (UTL) 연도별 가격 이력
이 심층 분석에서는 Unitil Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Unitil Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Unitil Corp 주식 (UTL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $54.33 | $53.02 | $1.31 | 510,072.0 | +0.32% |
| 2026-08 | $54.96 | $51.82 | $3.14 | 2,326,677.0 | -0.83% |
| 2026-07 | $57.26 | $51.96 | $5.30 | 2,329,817.0 | +2.47% |
| 2026-06 | $53.93 | $48.39 | $5.54 | 3,808,569.0 | +5.32% |
| 2026-05 | $53.31 | $49.04 | $4.27 | 2,182,401.0 | -4.63% |
| 2026-04 | $55.08 | $51.41 | $3.67 | 1,982,448.0 | +0.42% |
| 2026-03 | $53.61 | $50.19 | $3.42 | 3,881,388.0 | -0.13% |
| 2026-02 | $53.72 | $49.84 | $3.88 | 2,004,229.0 | +2.75% |
| 2026-01 | $51.25 | $48.10 | $3.15 | 1,557,672.0 | +5.10% |
Unitil Corp 주식 (UTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.66 | $47.25 | $3.41 | 2,858,959.0 | -3.26% |
| 2025-11 | $51.00 | $46.91 | $4.09 | 2,448,246.0 | +3.04% |
| 2025-10 | $50.30 | $46.40 | $3.90 | 2,084,128.0 | +1.86% |
| 2025-09 | $48.17 | $44.61 | $3.56 | 2,668,531.0 | +1.92% |
| 2025-08 | $52.38 | $46.31 | $6.07 | 2,620,258.0 | -8.96% |
| 2025-07 | $53.37 | $50.34 | $3.03 | 1,359,483.0 | -1.09% |
| 2025-06 | $55.12 | $51.10 | $4.02 | 1,517,845.0 | -4.89% |
| 2025-05 | $59.99 | $51.91 | $8.08 | 1,382,383.0 | -6.53% |
| 2025-04 | $59.70 | $54.00 | $5.70 | 1,277,604.0 | +1.68% |
| 2025-03 | $58.30 | $54.04 | $4.26 | 1,280,696.0 | +2.83% |
| 2025-02 | $57.82 | $53.25 | $4.57 | 1,174,468.0 | +4.72% |
| 2025-01 | $55.91 | $51.30 | $4.61 | 1,093,457.0 | -1.14% |
Unitil Corp 주식 (UTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.48 | $53.07 | $7.41 | 1,180,227.0 | -10.25% |
| 2024-11 | $61.51 | $53.85 | $7.66 | 1,362,576.0 | +3.68% |
| 2024-10 | $60.92 | $56.93 | $3.99 | 967,330.0 | -4.44% |
| 2024-09 | $63.52 | $57.59 | $5.93 | 1,276,545.0 | +0.46% |
| 2024-08 | $62.29 | $56.66 | $5.63 | 1,390,708.0 | -1.60% |
| 2024-07 | $62.52 | $50.47 | $12.05 | 1,091,934.0 | +18.32% |
| 2024-06 | $53.93 | $48.94 | $4.99 | 1,427,101.0 | -3.18% |
| 2024-05 | $54.93 | $50.09 | $4.84 | 1,119,794.0 | +5.01% |
| 2024-04 | $52.71 | $47.40 | $5.31 | 1,030,914.0 | -2.69% |
| 2024-03 | $53.30 | $50.10 | $3.20 | 1,035,101.0 | +2.73% |
| 2024-02 | $51.35 | $45.26 | $6.09 | 1,230,970.0 | +7.24% |
| 2024-01 | $54.08 | $47.35 | $6.73 | 939,837.0 | -9.61% |
0.21%
1.25%
자본화:
|
볼륨(24시간):