Stockscreener 앱 받기
11.68
2.01%
-0.24
시간 외 거래:
11.68
Patria Investments Ltd 주식 (PAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $11.86 | $11.66 | $0.195 | 561,230.0 | -2.01% |
| 2024-11-15 | $12.31 | $11.85 | $0.47 | 530,398.0 | -2.38% |
| 2024-11-14 | $12.41 | $12.18 | $0.23 | 425,619.0 | -0.41% |
| 2024-11-13 | $12.41 | $12.22 | $0.19 | 543,108.0 | -0.41% |
| 2024-11-12 | $12.40 | $12.23 | $0.165 | 527,843.0 | -0.57% |
| 2024-11-11 | $12.52 | $12.24 | $0.28 | 588,040.0 | +1.81% |
| 2024-11-08 | $12.19 | $11.87 | $0.3109 | 796,625.0 | +0.91% |
| 2024-11-07 | $12.37 | $12.03 | $0.34 | 639,539.0 | -2.27% |
| 2024-11-06 | $12.41 | $11.92 | $0.495 | 1,024,375.0 | +4.05% |
| 2024-11-05 | $11.89 | $11.38 | $0.5099 | 957,522.0 | +0.00% |
| 2024-11-04 | $11.92 | $11.62 | $0.2903 | 698,191.0 | +1.63% |
| 2024-11-01 | $11.81 | $11.54 | $0.2692 | 605,739.0 | +0.17% |
| 2024-10-31 | $11.91 | $11.62 | $0.295 | 540,063.0 | -1.36% |
| 2024-10-30 | $11.91 | $11.68 | $0.235 | 1,115,964.0 | +0.43% |
| 2024-10-29 | $11.85 | $11.68 | $0.1663 | 324,210.0 | +0.00% |
| 2024-10-28 | $11.80 | $11.62 | $0.18 | 486,783.0 | +1.47% |
| 2024-10-25 | $11.79 | $11.52 | $0.27 | 466,768.0 | -1.57% |
| 2024-10-24 | $11.79 | $11.25 | $0.535 | 674,645.0 | +5.71% |
| 2024-10-23 | $11.28 | $11.05 | $0.2291 | 523,011.0 | -0.80% |
| 2024-10-22 | $11.35 | $11.17 | $0.1819 | 585,092.0 | -1.23% |
Patria Investments Ltd 주식 (PAX) 연도별 가격 이력
이 심층 분석에서는 Patria Investments Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Patria Investments Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Patria Investments Ltd 주식 (PAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.52 | $11.38 | $1.14 | 8,459,459.0 | +0.34% |
| 2024-10 | $11.91 | $10.74 | $1.17 | 14,828,460.0 | +4.21% |
| 2024-09 | $11.56 | $10.63 | $0.93 | 15,366,504.0 | -3.04% |
| 2024-08 | $12.92 | $10.87 | $2.05 | 12,888,269.0 | -11.45% |
| 2024-07 | $13.34 | $12.02 | $1.32 | 9,462,171.0 | +7.88% |
| 2024-06 | $13.18 | $12.01 | $1.17 | 8,706,406.0 | -7.23% |
| 2024-05 | $13.69 | $12.48 | $1.21 | 8,685,803.0 | -2.99% |
| 2024-04 | $14.90 | $13.30 | $1.60 | 7,044,239.0 | -9.70% |
| 2024-03 | $15.04 | $14.19 | $0.85 | 6,776,203.0 | -0.40% |
| 2024-02 | $16.16 | $13.91 | $2.25 | 5,118,777.0 | +4.41% |
| 2024-01 | $15.51 | $14.01 | $1.50 | 3,941,660.0 | -7.99% |
Patria Investments Ltd 주식 (PAX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.00 | $14.05 | $1.95 | 5,655,764.0 | +9.53% |
| 2023-11 | $14.56 | $12.81 | $1.75 | 4,088,363.0 | +9.85% |
| 2023-10 | $14.82 | $12.82 | $2.00 | 4,066,182.0 | -11.59% |
| 2023-09 | $15.43 | $14.25 | $1.18 | 4,491,254.0 | +1.11% |
| 2023-08 | $15.84 | $13.96 | $1.88 | 4,824,667.0 | -5.26% |
| 2023-07 | $16.20 | $13.69 | $2.51 | 4,894,959.0 | +6.43% |
| 2023-06 | $15.63 | $13.70 | $1.93 | 15,524,071.0 | -3.05% |
| 2023-05 | $16.00 | $13.51 | $2.49 | 6,803,354.0 | -0.54% |
| 2023-04 | $15.43 | $14.30 | $1.13 | 3,419,572.0 | +0.20% |
| 2023-03 | $15.96 | $14.05 | $1.91 | 4,597,223.0 | -6.68% |
| 2023-02 | $17.46 | $15.09 | $2.37 | 3,654,223.0 | +2.79% |
| 2023-01 | $15.89 | $13.72 | $2.17 | 2,232,508.0 | +10.77% |
Patria Investments Ltd 주식 (PAX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.20 | $13.09 | $1.11 | 3,918,623.0 | +2.05% |
| 2022-11 | $14.70 | $12.86 | $1.84 | 4,168,008.0 | -4.01% |
| 2022-10 | $14.30 | $12.25 | $2.05 | 3,498,298.0 | +8.97% |
| 2022-09 | $15.13 | $12.43 | $2.70 | 6,468,560.0 | -9.69% |
| 2022-08 | $15.39 | $13.74 | $1.65 | 2,476,222.0 | +0.28% |
| 2022-07 | $14.52 | $12.51 | $2.01 | 2,559,846.0 | +9.00% |
| 2022-06 | $16.61 | $12.72 | $3.89 | 5,723,516.0 | -19.64% |
| 2022-05 | $17.65 | $14.10 | $3.55 | 6,316,480.0 | +0.86% |
| 2022-04 | $19.20 | $15.85 | $3.35 | 6,224,083.0 | -8.42% |
| 2022-03 | $18.20 | $14.21 | $3.99 | 6,007,988.0 | +7.29% |
| 2022-02 | $18.40 | $16.16 | $2.24 | 3,621,994.0 | -2.35% |
| 2022-01 | $17.37 | $15.57 | $1.80 | 3,847,418.0 | +4.94% |
0.09%
0.67%
자본화:
|
볼륨(24시간):