Stockscreener 앱 받기
303.90
0.35%
-1.07
시장 영업 전:
304.60
0.70
+0.23%
Broadcom Inc 주식 (AVGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $308.3 | $301.3 | $7.02 | 12,370,216.0 | -0.35% |
| 2025-08-08 | $307.9 | $302.6 | $5.32 | 12,431,017.0 | +0.40% |
| 2025-08-07 | $310.3 | $299.9 | $10.46 | 16,264,031.0 | +0.69% |
| 2025-08-06 | $302.8 | $291.9 | $10.91 | 17,008,739.0 | +2.98% |
| 2025-08-05 | $301.2 | $291.4 | $9.75 | 18,142,396.0 | -1.61% |
| 2025-08-04 | $298.5 | $291.4 | $7.08 | 17,060,937.0 | +3.15% |
| 2025-08-01 | $292.6 | $281.6 | $11.03 | 21,400,966.0 | -1.72% |
| 2025-07-31 | $306.9 | $290.2 | $16.72 | 25,379,326.0 | -2.95% |
| 2025-07-30 | $303.3 | $295.8 | $7.45 | 16,513,482.0 | +1.75% |
| 2025-07-29 | $302.2 | $294.9 | $7.32 | 18,898,049.0 | +1.06% |
| 2025-07-28 | $295.4 | $290.6 | $4.86 | 13,291,262.0 | +1.42% |
| 2025-07-25 | $292.6 | $287.3 | $5.32 | 11,905,296.0 | +0.51% |
| 2025-07-24 | $291.2 | $283.5 | $7.70 | 16,370,658.0 | +1.77% |
| 2025-07-23 | $284.0 | $279.4 | $4.57 | 10,343,770.0 | +1.83% |
| 2025-07-22 | $288.0 | $276.4 | $11.57 | 16,100,890.0 | -3.34% |
| 2025-07-21 | $290.5 | $283.6 | $6.91 | 17,681,109.0 | +1.72% |
| 2025-07-18 | $287.5 | $281.0 | $6.53 | 14,927,404.0 | -1.09% |
| 2025-07-17 | $288.3 | $279.9 | $8.37 | 17,193,006.0 | +2.01% |
| 2025-07-16 | $281.5 | $275.7 | $5.84 | 14,794,980.0 | -0.05% |
| 2025-07-15 | $283.4 | $277.9 | $5.51 | 17,885,563.0 | +1.94% |
Broadcom Inc 주식 (AVGO) 연도별 가격 이력
이 심층 분석에서는 Broadcom Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVGO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Broadcom Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Broadcom Inc 주식 (AVGO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $310.3 | $281.6 | $28.73 | 127,048,518.0 | +3.47% |
| 2025-07 | $306.9 | $262.7 | $44.29 | 363,080,994.0 | +6.55% |
| 2025-06 | $277.7 | $241.1 | $36.59 | 533,471,774.0 | +13.87% |
| 2025-05 | $246.1 | $195.9 | $50.13 | 398,657,768.0 | +25.77% |
| 2025-04 | $193.4 | $138.1 | $55.27 | 689,296,645.0 | +14.96% |
| 2025-03 | $204.1 | $160.6 | $43.44 | 689,434,954.0 | -16.05% |
| 2025-02 | $237.9 | $193.2 | $44.78 | 430,326,688.0 | -9.87% |
| 2025-01 | $249.6 | $196.2 | $53.36 | 608,146,525.0 | -4.56% |
Broadcom Inc 주식 (AVGO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $251.9 | $162.8 | $89.13 | 856,707,938.0 | +45.35% |
| 2024-11 | $185.1 | $157.5 | $27.51 | 328,080,141.0 | -4.53% |
| 2024-10 | $186.4 | $165.8 | $20.62 | 416,831,522.0 | -1.58% |
| 2024-09 | $180.2 | $134.9 | $45.35 | 652,014,931.0 | +5.95% |
| 2024-08 | $172.4 | $128.5 | $43.92 | 506,728,489.0 | +1.33% |
| 2024-07 | $177.1 | $143.3 | $33.75 | 724,703,316.0 | +0.08% |
| 2024-06 | $185.2 | $130.3 | $54.91 | 965,373,330.0 | +20.85% |
| 2024-05 | $144.5 | $122.3 | $22.21 | 504,366,560.0 | +2.17% |
| 2024-04 | $140.4 | $119.8 | $20.64 | 510,041,490.0 | -1.90% |
| 2024-03 | $143.8 | $120.4 | $23.42 | 818,035,460.0 | +1.92% |
| 2024-02 | $132.0 | $117.9 | $14.05 | 476,403,740.0 | +10.21% |
| 2024-01 | $128.5 | $104.2 | $24.30 | 578,404,510.0 | +5.71% |
Broadcom Inc 주식 (AVGO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $115.2 | $90.31 | $24.87 | 916,384,120.0 | +20.58% |
| 2023-11 | $99.99 | $83.56 | $16.43 | 603,983,900.0 | +10.03% |
| 2023-10 | $92.59 | $80.89 | $11.70 | 459,546,860.0 | +1.30% |
| 2023-09 | $90.19 | $79.51 | $10.68 | 479,868,930.0 | -10.00% |
| 2023-08 | $92.37 | $81.20 | $11.17 | 501,160,190.0 | +2.70% |
| 2023-07 | $92.32 | $84.43 | $7.88 | 489,270,820.0 | +3.60% |
| 2023-06 | $89.00 | $77.64 | $11.36 | 725,782,500.0 | +7.36% |
| 2023-05 | $92.08 | $60.13 | $31.95 | 665,572,580.0 | +28.96% |
| 2023-04 | $64.42 | $60.32 | $4.10 | 312,710,180.0 | -2.34% |
| 2023-03 | $64.85 | $58.61 | $6.24 | 602,824,530.0 | +7.95% |
| 2023-02 | $61.70 | $57.21 | $4.49 | 376,154,190.0 | +1.59% |
| 2023-01 | $60.17 | $55.00 | $5.17 | 445,397,940.0 | +4.63% |
0.11%
0.28%
자본화:
|
볼륨(24시간):