Stockscreener 앱 받기
13.44
0.07%
0.010
시간 외 거래:
13.44
Playa Hotels Resorts N V 주식 (PLYA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $13.44 | $13.42 | $0.02 | 497,692.0 | +0.07% |
| 2025-05-02 | $13.44 | $13.43 | $0.010 | 1,832,670.0 | +0.00% |
| 2025-05-01 | $13.43 | $13.41 | $0.02 | 4,158,884.0 | +0.07% |
| 2025-04-30 | $13.43 | $13.40 | $0.03 | 2,905,594.0 | +0.00% |
| 2025-04-29 | $13.43 | $13.40 | $0.025 | 1,885,520.0 | +0.07% |
| 2025-04-28 | $13.43 | $13.40 | $0.025 | 3,661,838.0 | -0.15% |
| 2025-04-25 | $13.44 | $13.42 | $0.02 | 3,289,669.0 | -0.07% |
| 2025-04-24 | $13.44 | $13.41 | $0.025 | 2,472,606.0 | +0.07% |
| 2025-04-23 | $13.43 | $13.40 | $0.03 | 6,205,287.0 | +0.15% |
| 2025-04-22 | $13.44 | $13.40 | $0.04 | 5,662,981.0 | +0.15% |
| 2025-04-21 | $13.42 | $13.38 | $0.04 | 1,588,173.0 | -0.15% |
| 2025-04-17 | $13.42 | $13.40 | $0.02 | 807,852.0 | -0.07% |
| 2025-04-16 | $13.43 | $13.39 | $0.04 | 2,038,923.0 | +0.00% |
| 2025-04-15 | $13.42 | $13.38 | $0.04 | 3,402,078.0 | +0.22% |
| 2025-04-14 | $13.40 | $13.37 | $0.035 | 1,733,052.0 | +0.07% |
| 2025-04-11 | $13.38 | $13.33 | $0.05 | 1,920,139.0 | +0.30% |
| 2025-04-10 | $13.38 | $13.31 | $0.07 | 1,679,914.0 | +0.00% |
| 2025-04-09 | $13.43 | $13.26 | $0.17 | 6,441,638.0 | +0.23% |
| 2025-04-08 | $13.35 | $13.26 | $0.09 | 4,770,262.0 | +0.83% |
Playa Hotels Resorts N V 주식 (PLYA) 연도별 가격 이력
이 심층 분석에서는 Playa Hotels Resorts N V 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLYA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Playa Hotels Resorts N V 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Playa Hotels Resorts N V 주식 (PLYA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $13.44 | $13.41 | $0.03 | 6,986,938.0 | +0.15% |
| 2025-04 | $13.44 | $13.14 | $0.295 | 76,459,955.0 | +0.68% |
| 2025-03 | $13.40 | $13.29 | $0.11 | 108,522,195.0 | -0.15% |
| 2025-02 | $13.38 | $12.13 | $1.25 | 116,028,795.0 | +8.89% |
| 2025-01 | $12.81 | $12.08 | $0.73 | 21,070,970.0 | -3.08% |
Playa Hotels Resorts N V 주식 (PLYA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.70 | $9.38 | $3.32 | 20,997,724.0 | +26.35% |
| 2024-11 | $10.13 | $8.49 | $1.64 | 17,380,859.0 | +15.18% |
| 2024-10 | $8.95 | $7.58 | $1.37 | 23,166,195.0 | +9.68% |
| 2024-09 | $8.16 | $7.30 | $0.855 | 17,043,072.0 | -1.65% |
| 2024-08 | $8.44 | $6.95 | $1.49 | 22,507,333.0 | -7.02% |
| 2024-07 | $8.81 | $8.05 | $0.76 | 9,554,470.0 | +1.01% |
| 2024-06 | $8.65 | $8.18 | $0.475 | 9,869,146.0 | -1.53% |
| 2024-05 | $9.85 | $8.29 | $1.56 | 17,313,681.0 | -5.33% |
| 2024-04 | $9.79 | $8.86 | $0.93 | 12,101,879.0 | -7.22% |
| 2024-03 | $9.84 | $9.09 | $0.755 | 15,858,139.0 | +5.55% |
| 2024-02 | $9.40 | $8.25 | $1.15 | 11,394,940.0 | +10.72% |
| 2024-01 | $8.67 | $7.95 | $0.72 | 11,698,030.0 | -4.05% |
Playa Hotels Resorts N V 주식 (PLYA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.82 | $7.29 | $1.53 | 10,268,151.0 | +14.57% |
| 2023-11 | $7.89 | $6.91 | $0.99 | 16,667,743.0 | +4.43% |
| 2023-10 | $7.36 | $6.88 | $0.4849 | 13,043,412.0 | -0.14% |
| 2023-09 | $7.58 | $7.01 | $0.575 | 18,597,188.0 | -2.95% |
| 2023-08 | $8.17 | $7.11 | $1.06 | 43,446,258.0 | -8.58% |
| 2023-07 | $8.53 | $7.77 | $0.755 | 30,258,699.0 | +0.25% |
| 2023-06 | $9.61 | $7.79 | $1.81 | 21,997,047.0 | -8.44% |
| 2023-05 | $9.77 | $8.69 | $1.08 | 23,926,306.0 | -4.51% |
| 2023-04 | $9.66 | $8.88 | $0.7756 | 18,323,489.0 | -3.02% |
| 2023-03 | $9.73 | $8.41 | $1.32 | 41,126,635.0 | +7.62% |
| 2023-02 | $9.04 | $7.47 | $1.58 | 30,366,260.0 | +17.68% |
| 2023-01 | $7.64 | $6.13 | $1.51 | 27,116,253.0 | +16.08% |
1.50%
0.88%
자본화:
|
볼륨(24시간):