Stockscreener 앱 받기
61.06
2.42%
1.44
시간 외 거래:
61.06
Nvent Electric Plc 주식 (NVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $61.64 | $59.29 | $2.35 | 3,330,303.0 | +2.42% |
| 2025-05-02 | $60.82 | $57.86 | $2.96 | 3,383,920.0 | +5.73% |
| 2025-05-01 | $57.55 | $55.63 | $1.92 | 3,368,376.0 | +2.70% |
| 2025-04-30 | $54.94 | $53.03 | $1.91 | 2,712,591.0 | -0.13% |
| 2025-04-29 | $55.27 | $53.92 | $1.34 | 1,728,509.0 | +0.77% |
| 2025-04-28 | $55.78 | $53.61 | $2.17 | 2,569,885.0 | -0.44% |
| 2025-04-25 | $55.45 | $54.21 | $1.23 | 1,858,655.0 | +0.27% |
| 2025-04-24 | $54.93 | $52.60 | $2.33 | 1,804,412.0 | +4.59% |
| 2025-04-23 | $55.28 | $52.06 | $3.22 | 2,517,398.0 | +3.98% |
| 2025-04-22 | $50.59 | $49.01 | $1.58 | 1,889,835.0 | +3.97% |
| 2025-04-21 | $49.35 | $47.86 | $1.49 | 1,698,155.0 | -3.03% |
| 2025-04-17 | $50.46 | $49.21 | $1.25 | 1,834,516.0 | +0.50% |
| 2025-04-16 | $50.74 | $48.78 | $1.96 | 1,809,537.0 | -1.84% |
| 2025-04-15 | $51.36 | $50.06 | $1.30 | 1,662,707.0 | +1.10% |
| 2025-04-14 | $51.04 | $49.45 | $1.59 | 1,956,442.0 | +0.22% |
| 2025-04-11 | $50.23 | $47.76 | $2.47 | 2,799,535.0 | +1.20% |
| 2025-04-10 | $50.92 | $48.07 | $2.85 | 2,246,625.0 | -5.01% |
| 2025-04-09 | $52.19 | $44.56 | $7.63 | 3,262,265.0 | +14.76% |
| 2025-04-08 | $48.38 | $44.29 | $4.09 | 2,420,569.0 | -2.25% |
Nvent Electric Plc 주식 (NVT) 연도별 가격 이력
이 심층 분석에서는 Nvent Electric Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nvent Electric Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nvent Electric Plc 주식 (NVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $61.64 | $55.63 | $6.01 | 13,412,902.0 | +11.20% |
| 2025-04 | $55.78 | $41.70 | $14.08 | 51,164,680.0 | +4.75% |
| 2025-03 | $61.50 | $50.14 | $11.36 | 48,156,829.0 | -13.13% |
| 2025-02 | $69.98 | $58.56 | $11.42 | 45,558,689.0 | -7.30% |
| 2025-01 | $78.36 | $61.12 | $17.24 | 38,735,685.0 | -4.50% |
Nvent Electric Plc 주식 (NVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $81.20 | $67.32 | $13.88 | 24,924,623.0 | -12.69% |
| 2024-11 | $80.44 | $66.28 | $14.16 | 40,926,209.0 | +5.02% |
| 2024-10 | $76.36 | $67.11 | $9.25 | 32,464,488.0 | +6.13% |
| 2024-09 | $71.70 | $61.00 | $10.70 | 33,302,384.0 | +3.38% |
| 2024-08 | $73.95 | $56.44 | $17.51 | 46,468,947.0 | -6.43% |
| 2024-07 | $81.55 | $68.23 | $13.32 | 31,999,486.0 | -5.20% |
| 2024-06 | $82.05 | $74.80 | $7.25 | 29,353,862.0 | -5.86% |
| 2024-05 | $86.57 | $69.38 | $17.19 | 37,903,195.0 | +12.92% |
| 2024-04 | $78.98 | $70.67 | $8.31 | 29,520,749.0 | -4.42% |
| 2024-03 | $76.29 | $67.32 | $8.97 | 25,979,994.0 | +12.00% |
| 2024-02 | $67.77 | $60.29 | $7.48 | 30,375,038.0 | +12.13% |
| 2024-01 | $61.73 | $55.19 | $6.54 | 18,821,501.0 | +1.61% |
Nvent Electric Plc 주식 (NVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.58 | $53.06 | $6.52 | 19,405,491.0 | +10.97% |
| 2023-11 | $54.68 | $48.13 | $6.55 | 23,504,216.0 | +10.64% |
| 2023-10 | $55.10 | $45.60 | $9.50 | 33,939,890.0 | -9.17% |
| 2023-09 | $58.98 | $52.19 | $6.79 | 32,468,918.0 | -6.28% |
| 2023-08 | $56.87 | $51.00 | $5.87 | 26,441,648.0 | +6.92% |
| 2023-07 | $55.61 | $49.26 | $6.35 | 28,770,209.0 | +2.34% |
| 2023-06 | $51.94 | $43.21 | $8.73 | 22,210,653.0 | +19.11% |
| 2023-05 | $45.40 | $40.22 | $5.18 | 19,987,653.0 | +3.46% |
| 2023-04 | $45.16 | $40.19 | $4.97 | 22,152,328.0 | -2.35% |
| 2023-03 | $46.66 | $40.00 | $6.66 | 23,836,266.0 | -6.33% |
| 2023-02 | $46.42 | $39.00 | $7.42 | 26,120,134.0 | +15.32% |
| 2023-01 | $40.15 | $37.51 | $2.64 | 16,003,235.0 | +3.33% |
0.08%
0.07%
자본화:
|
볼륨(24시간):