Stockscreener 앱 받기
31.61
1.71%
0.53
United Utilities Group PLC ADR 주식 (UUGRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $31.71 | $31.32 | $0.39 | 28,703.0 | +2.10% |
| 2025-05-28 | $31.12 | $30.91 | $0.206 | 71,717.0 | -0.42% |
| 2025-05-27 | $31.31 | $31.09 | $0.2198 | 79,626.0 | +0.03% |
| 2025-05-23 | $31.12 | $30.59 | $0.53 | 163,199.0 | +1.37% |
| 2025-05-22 | $30.75 | $30.38 | $0.373 | 28,619.0 | +0.07% |
| 2025-05-21 | $30.81 | $30.60 | $0.21 | 12,652.0 | +1.39% |
| 2025-05-20 | $30.32 | $30.01 | $0.31 | 14,890.0 | +0.68% |
| 2025-05-19 | $30.04 | $29.63 | $0.41 | 26,256.0 | +1.27% |
| 2025-05-16 | $29.65 | $29.14 | $0.51 | 22,107.0 | +1.43% |
| 2025-05-15 | $29.27 | $28.87 | $0.40 | 19,183.0 | +3.00% |
| 2025-05-14 | $28.42 | $28.20 | $0.215 | 48,055.0 | +0.57% |
| 2025-05-13 | $28.29 | $28.06 | $0.23 | 44,633.0 | -0.91% |
| 2025-05-12 | $28.70 | $28.32 | $0.385 | 29,206.0 | -3.06% |
| 2025-05-09 | $29.53 | $29.36 | $0.168 | 23,744.0 | +0.65% |
| 2025-05-08 | $29.89 | $29.18 | $0.7094 | 137,462.0 | -3.05% |
| 2025-05-07 | $30.32 | $30.05 | $0.27 | 23,708.0 | -0.68% |
| 2025-05-06 | $30.41 | $30.14 | $0.27 | 130,252.0 | +2.66% |
| 2025-05-05 | $30.00 | $28.93 | $1.07 | 12,784.0 | -0.42% |
| 2025-05-02 | $29.93 | $29.56 | $0.37 | 10,524.0 | -1.15% |
United Utilities Group PLC ADR 주식 (UUGRY) 연도별 가격 이력
이 심층 분석에서는 United Utilities Group PLC ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UUGRY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Utilities Group PLC ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Utilities Group PLC ADR 주식 (UUGRY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $31.71 | $28.06 | $3.65 | 981,763.0 | +5.37% |
| 2025-04 | $30.16 | $25.38 | $4.78 | 1,098,998.0 | +15.25% |
| 2025-03 | $26.21 | $24.10 | $2.11 | 1,345,102.0 | +5.73% |
| 2025-02 | $25.45 | $24.14 | $1.31 | 4,078,542.0 | -2.80% |
| 2025-01 | $26.31 | $22.73 | $3.58 | 2,570,592.0 | -3.72% |
United Utilities Group PLC ADR 주식 (UUGRY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.10 | $25.11 | $3.99 | 1,062,085.0 | -6.96% |
| 2024-11 | $28.76 | $26.43 | $2.33 | 3,187,890.0 | +7.42% |
| 2024-10 | $28.77 | $26.09 | $2.68 | 2,102,686.0 | -5.95% |
| 2024-09 | $28.40 | $26.68 | $1.72 | 866,713.0 | +4.66% |
| 2024-08 | $27.27 | $24.54 | $2.73 | 1,894,452.0 | +1.05% |
| 2024-07 | $28.75 | $24.47 | $4.28 | 3,494,210.0 | +5.65% |
| 2024-06 | $27.18 | $24.81 | $2.37 | 2,229,692.0 | -5.88% |
| 2024-05 | $28.72 | $25.47 | $3.25 | 2,411,237.0 | +1.91% |
| 2024-04 | $26.85 | $25.02 | $1.84 | 1,009,057.0 | +0.67% |
| 2024-03 | $27.26 | $25.62 | $1.64 | 542,481.0 | +0.33% |
| 2024-02 | $27.22 | $25.51 | $1.71 | 1,353,511.0 | -3.93% |
| 2024-01 | $27.41 | $25.95 | $1.46 | 1,227,228.0 | -1.64% |
United Utilities Group PLC ADR 주식 (UUGRY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.82 | $26.45 | $2.37 | 854,769.0 | -1.51% |
| 2023-11 | $29.68 | $26.06 | $3.62 | 1,009,932.0 | +5.93% |
| 2023-10 | $26.34 | $22.37 | $3.97 | 5,022,833.0 | +12.92% |
| 2023-09 | $25.09 | $22.37 | $2.72 | 808,731.0 | -3.96% |
| 2023-08 | $26.03 | $23.08 | $2.95 | 1,117,995.0 | -6.91% |
| 2023-07 | $26.38 | $23.95 | $2.43 | 1,727,443.0 | +4.32% |
| 2023-06 | $27.38 | $24.36 | $3.02 | 1,320,435.0 | -3.10% |
| 2023-05 | $27.95 | $24.57 | $3.38 | 1,483,155.0 | -4.16% |
| 2023-04 | $27.55 | $25.71 | $1.84 | 155,583.0 | +2.87% |
| 2023-03 | $26.34 | $23.65 | $2.69 | 174,609.0 | +6.76% |
| 2023-02 | $26.80 | $24.38 | $2.42 | 115,023.0 | -5.75% |
| 2023-01 | $26.97 | $23.96 | $3.01 | 360,903.0 | +10.13% |
0.42%
7.38%
자본화:
|
볼륨(24시간):