Stockscreener 앱 받기
827.50
0.87%
-7.27
시간 외 거래:
827.50
Emcor Group Inc 주식 (EME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $851.0 | $824.0 | $26.96 | 390,634.0 | -0.87% |
| 2026-06-16 | $860.0 | $833.5 | $26.53 | 330,306.0 | -0.89% |
| 2026-06-15 | $853.0 | $838.2 | $14.80 | 402,044.0 | +2.34% |
| 2026-06-12 | $831.8 | $811.4 | $20.36 | 247,041.0 | +1.42% |
| 2026-06-11 | $815.0 | $785.1 | $29.88 | 281,140.0 | +4.48% |
| 2026-06-10 | $822.9 | $775.9 | $47.06 | 417,429.0 | -6.17% |
| 2026-06-09 | $846.0 | $799.4 | $46.57 | 300,104.0 | +0.48% |
| 2026-06-08 | $825.1 | $802.7 | $22.43 | 356,171.0 | +0.78% |
| 2026-06-05 | $845.5 | $813.7 | $31.86 | 355,258.0 | -3.31% |
| 2026-06-04 | $847.8 | $823.3 | $24.53 | 239,148.0 | +0.70% |
| 2026-06-03 | $858.4 | $828.0 | $30.39 | 357,231.0 | +1.48% |
| 2026-06-02 | $854.8 | $824.9 | $29.88 | 511,499.0 | -0.44% |
| 2026-06-01 | $841.6 | $812.0 | $29.65 | 455,952.0 | +0.50% |
| 2026-05-29 | $854.2 | $820.1 | $34.09 | 685,348.0 | -2.55% |
| 2026-05-28 | $863.7 | $839.0 | $24.65 | 335,168.0 | -0.80% |
| 2026-05-27 | $879.4 | $853.5 | $25.88 | 273,416.0 | -0.71% |
| 2026-05-26 | $872.5 | $855.0 | $17.57 | 260,900.0 | +1.47% |
| 2026-05-22 | $856.0 | $834.3 | $21.66 | 251,621.0 | -0.03% |
| 2026-05-21 | $857.2 | $837.0 | $20.23 | 258,548.0 | -0.46% |
| 2026-05-20 | $870.8 | $851.0 | $19.75 | 264,189.0 | -0.14% |
| 2026-05-19 | $870.7 | $838.9 | $31.74 | 318,572.0 | -2.60% |
Emcor Group Inc 주식 (EME) 연도별 가격 이력
이 심층 분석에서는 Emcor Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Emcor Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Emcor Group Inc 주식 (EME) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $860.0 | $775.9 | $84.12 | 5,034,591.0 | +0.08% |
| 2026-05 | $952.0 | $820.1 | $131.9 | 7,092,018.0 | -7.27% |
| 2026-04 | $901.2 | $737.9 | $163.3 | 7,433,761.0 | +20.77% |
| 2026-03 | $775.9 | $685.5 | $90.36 | 8,546,024.0 | +1.89% |
| 2026-02 | $835.0 | $687.3 | $147.7 | 8,022,507.0 | +0.54% |
| 2026-01 | $747.8 | $615.0 | $132.8 | 6,775,302.0 | +17.81% |
Emcor Group Inc 주식 (EME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $645.3 | $591.0 | $54.33 | 7,514,297.0 | +0.36% |
| 2025-11 | $681.8 | $564.9 | $116.9 | 7,776,027.0 | -8.98% |
| 2025-10 | $778.6 | $632.1 | $146.6 | 11,903,694.0 | +4.04% |
| 2025-09 | $660.4 | $596.2 | $64.26 | 20,171,844.0 | +4.76% |
| 2025-08 | $640.4 | $589.3 | $51.08 | 6,535,439.0 | -1.19% |
| 2025-07 | $667.6 | $516.9 | $150.7 | 8,715,469.0 | +17.31% |
| 2025-06 | $538.3 | $455.1 | $83.16 | 9,193,291.0 | +13.36% |
| 2025-05 | $478.7 | $407.5 | $71.27 | 9,753,036.0 | +17.76% |
| 2025-04 | $417.3 | $320.9 | $96.43 | 12,325,393.0 | +8.41% |
| 2025-03 | $416.8 | $352.1 | $64.70 | 10,580,482.0 | -9.61% |
| 2025-02 | $471.8 | $385.5 | $86.26 | 9,691,593.0 | -8.74% |
| 2025-01 | $545.3 | $428.9 | $116.4 | 9,427,307.0 | -1.29% |
Emcor Group Inc 주식 (EME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $518.1 | $450.0 | $68.10 | 6,426,953.0 | -10.36% |
| 2024-11 | $532.4 | $450.7 | $81.71 | 9,545,536.0 | +14.36% |
| 2024-10 | $456.8 | $420.2 | $36.56 | 6,190,830.0 | +3.61% |
| 2024-09 | $444.0 | $350.1 | $93.89 | 7,658,475.0 | +9.53% |
| 2024-08 | $393.4 | $319.5 | $73.86 | 7,049,752.0 | +4.69% |
| 2024-07 | $396.8 | $345.8 | $51.05 | 10,372,831.0 | +2.84% |
| 2024-06 | $391.6 | $360.3 | $31.33 | 9,698,694.0 | -6.07% |
| 2024-05 | $402.0 | $348.6 | $53.34 | 11,451,531.0 | +8.82% |
| 2024-04 | $369.5 | $327.4 | $42.15 | 9,844,178.0 | +1.99% |
| 2024-03 | $354.7 | $313.5 | $41.25 | 9,583,119.0 | +11.70% |
| 2024-02 | $318.2 | $228.3 | $89.90 | 9,164,962.0 | +37.44% |
| 2024-01 | $233.0 | $209.3 | $23.72 | 5,842,427.0 | +5.89% |
1.51%
2.28%
자본화:
|
볼륨(24시간):