Stockscreener 앱 받기
42.08
0.89%
-0.38
시장 영업 전:
42.08
Portland General Electric Co 주식 (POR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $42.73 | $41.64 | $1.09 | 865,151.0 | -0.89% |
| 2025-08-07 | $42.51 | $42.11 | $0.40 | 827,515.0 | +0.88% |
| 2025-08-06 | $42.67 | $42.07 | $0.60 | 1,211,370.0 | -0.71% |
| 2025-08-05 | $42.39 | $41.98 | $0.41 | 1,182,545.0 | +0.52% |
| 2025-08-04 | $42.19 | $41.49 | $0.70 | 1,099,720.0 | +1.74% |
| 2025-08-01 | $41.47 | $41.00 | $0.465 | 1,859,640.0 | +0.80% |
| 2025-07-31 | $41.34 | $40.81 | $0.53 | 1,712,809.0 | -0.51% |
| 2025-07-30 | $41.78 | $41.18 | $0.60 | 1,226,619.0 | +0.10% |
| 2025-07-29 | $41.46 | $40.81 | $0.65 | 1,350,254.0 | +0.83% |
| 2025-07-28 | $41.58 | $40.85 | $0.7249 | 1,458,547.0 | -1.09% |
| 2025-07-25 | $42.22 | $39.85 | $2.37 | 2,267,750.0 | +4.20% |
| 2025-07-24 | $40.28 | $39.73 | $0.55 | 1,740,424.0 | -0.90% |
| 2025-07-23 | $40.39 | $39.88 | $0.51 | 1,091,053.0 | -1.91% |
| 2025-07-22 | $41.50 | $40.67 | $0.825 | 1,393,761.0 | +0.39% |
| 2025-07-21 | $40.87 | $40.10 | $0.77 | 1,611,819.0 | +1.72% |
| 2025-07-18 | $40.50 | $39.81 | $0.69 | 1,845,800.0 | -0.47% |
| 2025-07-17 | $40.87 | $40.05 | $0.82 | 2,077,592.0 | -1.25% |
| 2025-07-16 | $40.90 | $40.39 | $0.5108 | 1,007,417.0 | +0.79% |
| 2025-07-15 | $41.31 | $40.26 | $1.05 | 1,143,098.0 | -1.97% |
| 2025-07-14 | $41.51 | $40.98 | $0.5299 | 655,538.0 | +0.22% |
Portland General Electric Co 주식 (POR) 연도별 가격 이력
이 심층 분석에서는 Portland General Electric Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Portland General Electric Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Portland General Electric Co 주식 (POR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $42.73 | $41.00 | $1.73 | 7,911,092.0 | +2.33% |
| 2025-07 | $42.22 | $39.73 | $2.49 | 29,822,993.0 | +1.21% |
| 2025-06 | $42.64 | $39.55 | $3.09 | 24,841,113.0 | -4.17% |
| 2025-05 | $43.02 | $40.50 | $2.52 | 18,644,434.0 | +0.66% |
| 2025-04 | $45.17 | $40.29 | $4.88 | 25,822,419.0 | -5.56% |
| 2025-03 | $45.65 | $42.41 | $3.24 | 22,612,300.0 | -0.51% |
| 2025-02 | $44.89 | $40.37 | $4.52 | 20,103,997.0 | +8.97% |
| 2025-01 | $43.96 | $40.05 | $3.91 | 21,143,626.0 | -5.69% |
Portland General Electric Co 주식 (POR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.93 | $43.10 | $4.83 | 20,125,401.0 | -9.14% |
| 2024-11 | $48.40 | $45.73 | $2.67 | 14,861,123.0 | +1.10% |
| 2024-10 | $49.85 | $45.74 | $4.11 | 18,188,848.0 | -1.04% |
| 2024-09 | $49.45 | $47.14 | $2.31 | 19,169,356.0 | -0.44% |
| 2024-08 | $48.62 | $45.88 | $2.73 | 15,200,613.0 | +1.54% |
| 2024-07 | $48.58 | $42.23 | $6.35 | 21,800,732.0 | +9.57% |
| 2024-06 | $44.74 | $41.86 | $2.88 | 17,519,279.0 | -2.96% |
| 2024-05 | $45.48 | $42.60 | $2.88 | 19,080,992.0 | +3.08% |
| 2024-04 | $44.75 | $40.09 | $4.66 | 20,156,847.0 | +2.93% |
| 2024-03 | $42.17 | $39.49 | $2.68 | 18,671,018.0 | +4.56% |
| 2024-02 | $41.75 | $39.13 | $2.62 | 17,001,068.0 | -1.86% |
| 2024-01 | $44.77 | $39.67 | $5.10 | 23,372,538.0 | -5.56% |
Portland General Electric Co 주식 (POR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.41 | $40.87 | $4.55 | 20,274,957.0 | +5.55% |
| 2023-11 | $42.74 | $39.14 | $3.60 | 17,568,739.0 | +2.60% |
| 2023-10 | $42.68 | $38.01 | $4.67 | 25,923,260.0 | -1.14% |
| 2023-09 | $45.04 | $40.27 | $4.77 | 22,198,591.0 | -7.71% |
| 2023-08 | $48.10 | $43.34 | $4.76 | 21,454,926.0 | -7.99% |
| 2023-07 | $49.72 | $45.84 | $3.88 | 15,255,269.0 | +1.79% |
| 2023-06 | $50.18 | $46.03 | $4.15 | 21,373,560.0 | -3.90% |
| 2023-05 | $51.58 | $47.89 | $3.69 | 15,157,484.0 | -3.73% |
| 2023-04 | $51.50 | $48.09 | $3.41 | 13,914,429.0 | +3.54% |
| 2023-03 | $49.21 | $44.66 | $4.55 | 17,437,918.0 | +2.28% |
| 2023-02 | $49.70 | $45.75 | $3.95 | 14,963,197.0 | +0.46% |
| 2023-01 | $50.15 | $45.08 | $5.07 | 16,493,452.0 | -2.90% |
0.33%
0.14%
자본화:
|
볼륨(24시간):