Stockscreener 앱 받기
333.68
0.20%
-0.68
시간 외 거래:
333.68
Enstar Group Limited 주식 (ESGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $334.2 | $333.5 | $0.73 | 142,543.0 | -0.20% |
| 2025-05-02 | $335.0 | $334.0 | $0.95 | 75,247.0 | -0.04% |
| 2025-05-01 | $335.2 | $334.1 | $1.06 | 106,498.0 | +0.02% |
| 2025-04-30 | $334.9 | $333.8 | $1.11 | 76,954.0 | -0.03% |
| 2025-04-29 | $334.9 | $334.1 | $0.81 | 74,580.0 | -0.01% |
| 2025-04-28 | $334.9 | $333.8 | $1.15 | 70,063.0 | +0.14% |
| 2025-04-25 | $334.5 | $333.7 | $0.795 | 46,294.0 | +0.11% |
| 2025-04-24 | $334.3 | $333.5 | $0.81 | 63,260.0 | -0.13% |
| 2025-04-23 | $335.1 | $333.5 | $1.52 | 85,115.0 | -0.09% |
| 2025-04-22 | $334.9 | $333.8 | $1.10 | 108,700.0 | +0.25% |
| 2025-04-21 | $334.0 | $333.2 | $0.8065 | 55,743.0 | -0.11% |
| 2025-04-17 | $334.2 | $332.5 | $1.70 | 79,895.0 | +0.31% |
| 2025-04-16 | $334.2 | $332.8 | $1.45 | 81,249.0 | -0.19% |
| 2025-04-15 | $335.0 | $333.2 | $1.80 | 72,779.0 | -0.10% |
| 2025-04-14 | $334.5 | $332.2 | $2.29 | 122,891.0 | +0.32% |
| 2025-04-11 | $332.9 | $331.0 | $1.88 | 135,436.0 | +0.20% |
| 2025-04-10 | $332.7 | $332.0 | $0.66 | 104,908.0 | -0.09% |
| 2025-04-09 | $334.4 | $331.0 | $3.39 | 293,846.0 | +0.21% |
| 2025-04-08 | $332.1 | $331.2 | $0.89 | 177,277.0 | +0.53% |
| 2025-04-07 | $332.5 | $329.0 | $3.50 | 224,301.0 | -0.69% |
Enstar Group Limited 주식 (ESGR) 연도별 가격 이력
이 심층 분석에서는 Enstar Group Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enstar Group Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enstar Group Limited 주식 (ESGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $335.2 | $333.5 | $1.68 | 466,831.0 | -0.22% |
| 2025-04 | $335.1 | $326.9 | $8.19 | 2,295,953.0 | +0.61% |
| 2025-03 | $334.2 | $329.9 | $4.40 | 2,500,679.0 | -0.13% |
| 2025-02 | $333.8 | $326.5 | $7.29 | 2,227,202.0 | +1.78% |
| 2025-01 | $328.5 | $322.1 | $6.37 | 1,813,793.0 | +1.53% |
Enstar Group Limited 주식 (ESGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $327.5 | $321.0 | $6.50 | 1,848,571.0 | -0.73% |
| 2024-11 | $326.5 | $321.6 | $4.95 | 1,324,967.0 | +0.68% |
| 2024-10 | $326.7 | $319.1 | $7.60 | 1,366,681.0 | +0.28% |
| 2024-09 | $325.6 | $318.2 | $7.40 | 2,096,474.0 | -1.35% |
| 2024-08 | $327.6 | $318.5 | $9.07 | 2,424,836.0 | +0.49% |
| 2024-07 | $348.5 | $305.8 | $42.67 | 3,185,355.0 | +6.12% |
| 2024-06 | $319.9 | $291.9 | $28.01 | 1,111,688.0 | -2.38% |
| 2024-05 | $318.6 | $290.1 | $28.56 | 1,174,349.0 | +7.84% |
| 2024-04 | $312.6 | $275.0 | $37.54 | 770,446.0 | -6.56% |
| 2024-03 | $312.2 | $285.9 | $26.22 | 1,056,865.0 | +0.92% |
| 2024-02 | $310.9 | $262.5 | $48.38 | 1,044,097.0 | +15.38% |
| 2024-01 | $296.2 | $264.0 | $32.18 | 1,116,251.0 | -9.33% |
Enstar Group Limited 주식 (ESGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $301.0 | $269.6 | $31.42 | 855,518.0 | +7.18% |
| 2023-11 | $274.8 | $236.1 | $38.70 | 765,836.0 | +15.90% |
| 2023-10 | $244.4 | $229.6 | $14.82 | 598,829.0 | -2.08% |
| 2023-09 | $259.2 | $239.5 | $19.67 | 734,703.0 | -4.46% |
| 2023-08 | $260.3 | $244.7 | $15.66 | 661,678.0 | -1.01% |
| 2023-07 | $263.5 | $236.5 | $27.06 | 522,235.0 | +4.77% |
| 2023-06 | $263.9 | $225.8 | $38.11 | 1,353,566.0 | +3.76% |
| 2023-05 | $271.4 | $234.0 | $37.42 | 896,040.0 | -2.17% |
| 2023-04 | $243.5 | $225.8 | $17.69 | 488,690.0 | +3.80% |
| 2023-03 | $249.0 | $217.5 | $31.50 | 861,282.0 | -5.20% |
| 2023-02 | $249.6 | $230.9 | $18.68 | 847,431.0 | +0.91% |
| 2023-01 | $247.2 | $229.1 | $18.04 | 1,039,360.0 | +4.87% |
0.54%
1.42%
자본화:
|
볼륨(24시간):