Stockscreener 앱 받기
42.38
1.48%
0.62
시간 외 거래:
42.38
Portland General Electric Co 주식 (POR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $42.50 | $41.77 | $0.73 | 996,915.0 | +1.48% |
| 2025-05-02 | $41.91 | $41.40 | $0.505 | 648,456.0 | +0.48% |
| 2025-05-01 | $42.26 | $41.50 | $0.76 | 768,710.0 | -1.33% |
| 2025-04-30 | $42.26 | $40.92 | $1.34 | 1,451,424.0 | +1.01% |
| 2025-04-29 | $42.05 | $41.14 | $0.91 | 1,032,446.0 | +0.70% |
| 2025-04-28 | $41.56 | $40.74 | $0.82 | 1,381,330.0 | +0.12% |
| 2025-04-25 | $42.98 | $41.03 | $1.95 | 1,847,214.0 | -3.77% |
| 2025-04-24 | $43.50 | $42.80 | $0.70 | 1,281,608.0 | -0.78% |
| 2025-04-23 | $43.87 | $42.99 | $0.875 | 894,299.0 | -0.89% |
| 2025-04-22 | $43.87 | $42.90 | $0.97 | 980,280.0 | +2.99% |
| 2025-04-21 | $43.30 | $42.01 | $1.29 | 852,075.0 | -1.49% |
| 2025-04-17 | $43.74 | $42.96 | $0.779 | 932,182.0 | +0.19% |
| 2025-04-16 | $43.64 | $42.80 | $0.84 | 757,286.0 | -0.46% |
| 2025-04-15 | $43.66 | $43.04 | $0.62 | 874,876.0 | -0.12% |
| 2025-04-14 | $43.28 | $42.36 | $0.92 | 886,968.0 | +2.51% |
| 2025-04-11 | $42.37 | $41.18 | $1.19 | 808,592.0 | +1.37% |
| 2025-04-10 | $42.09 | $40.77 | $1.33 | 1,564,670.0 | -1.56% |
| 2025-04-09 | $43.04 | $40.29 | $2.75 | 1,419,214.0 | +2.08% |
| 2025-04-08 | $42.86 | $40.94 | $1.92 | 1,384,927.0 | -0.38% |
| 2025-04-07 | $42.73 | $40.74 | $1.99 | 1,818,004.0 | -2.62% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $42.50 | $41.40 | $1.10 | 3,410,996.0 | +0.62% |
| 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% |
0.46%
0.17%
자본화:
|
볼륨(24시간):