Stockscreener 앱 받기
48.74
0.73%
-0.36
시간 외 거래:
49.69
0.95
+1.95%
Unitil Corp 주식 (UTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $50.45 | $47.87 | $2.59 | 161,258.0 | -0.73% |
| 2025-11-03 | $49.41 | $47.94 | $1.47 | 147,179.0 | +0.72% |
| 2025-10-31 | $49.05 | $47.68 | $1.37 | 124,191.0 | -0.25% |
| 2025-10-30 | $49.36 | $48.39 | $0.969 | 74,922.0 | +0.37% |
| 2025-10-29 | $50.00 | $48.45 | $1.55 | 77,877.0 | -2.76% |
| 2025-10-28 | $50.30 | $49.20 | $1.10 | 77,218.0 | +0.00% |
| 2025-10-27 | $50.23 | $49.29 | $0.94 | 71,919.0 | -0.24% |
| 2025-10-24 | $50.19 | $49.46 | $0.73 | 66,614.0 | +0.99% |
| 2025-10-23 | $50.29 | $48.91 | $1.38 | 70,670.0 | -0.52% |
| 2025-10-22 | $50.27 | $49.33 | $0.945 | 75,317.0 | +0.48% |
| 2025-10-21 | $50.07 | $49.12 | $0.945 | 72,687.0 | -0.28% |
| 2025-10-20 | $50.00 | $48.99 | $1.01 | 70,500.0 | +1.63% |
| 2025-10-17 | $49.12 | $47.85 | $1.27 | 105,831.0 | +2.10% |
| 2025-10-16 | $48.68 | $47.74 | $0.933 | 98,369.0 | -0.66% |
| 2025-10-15 | $48.51 | $47.73 | $0.7743 | 75,237.0 | +0.98% |
| 2025-10-14 | $47.99 | $47.15 | $0.8399 | 60,682.0 | +0.93% |
| 2025-10-13 | $48.15 | $47.06 | $1.09 | 70,042.0 | -0.77% |
| 2025-10-10 | $48.69 | $47.83 | $0.86 | 84,478.0 | -0.31% |
| 2025-10-09 | $48.57 | $47.96 | $0.61 | 76,035.0 | -0.12% |
| 2025-10-08 | $48.09 | $47.20 | $0.895 | 105,242.0 | +1.37% |
| 2025-10-07 | $47.70 | $46.77 | $0.93 | 72,581.0 | +1.33% |
Unitil Corp 주식 (UTL) 연도별 가격 이력
이 심층 분석에서는 Unitil Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Unitil Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Unitil Corp 주식 (UTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $50.45 | $47.87 | $2.59 | 469,695.0 | -0.02% |
| 2025-10 | $50.30 | $46.40 | $3.90 | 2,084,128.0 | +1.86% |
| 2025-09 | $48.17 | $44.61 | $3.56 | 2,668,531.0 | +1.92% |
| 2025-08 | $52.38 | $46.31 | $6.07 | 2,620,258.0 | -8.96% |
| 2025-07 | $53.37 | $50.34 | $3.03 | 1,359,483.0 | -1.09% |
| 2025-06 | $55.12 | $51.10 | $4.02 | 1,517,845.0 | -4.89% |
| 2025-05 | $59.99 | $51.91 | $8.08 | 1,382,383.0 | -6.53% |
| 2025-04 | $59.70 | $54.00 | $5.70 | 1,277,604.0 | +1.68% |
| 2025-03 | $58.30 | $54.04 | $4.26 | 1,280,696.0 | +2.83% |
| 2025-02 | $57.82 | $53.25 | $4.57 | 1,174,468.0 | +4.72% |
| 2025-01 | $55.91 | $51.30 | $4.61 | 1,093,457.0 | -1.14% |
Unitil Corp 주식 (UTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.48 | $53.07 | $7.41 | 1,180,227.0 | -10.25% |
| 2024-11 | $61.51 | $53.85 | $7.66 | 1,362,576.0 | +3.68% |
| 2024-10 | $60.92 | $56.93 | $3.99 | 967,330.0 | -4.44% |
| 2024-09 | $63.52 | $57.59 | $5.93 | 1,276,545.0 | +0.46% |
| 2024-08 | $62.29 | $56.66 | $5.63 | 1,390,708.0 | -1.60% |
| 2024-07 | $62.52 | $50.47 | $12.05 | 1,091,934.0 | +18.32% |
| 2024-06 | $53.93 | $48.94 | $4.99 | 1,427,101.0 | -3.18% |
| 2024-05 | $54.93 | $50.09 | $4.84 | 1,119,794.0 | +5.01% |
| 2024-04 | $52.71 | $47.40 | $5.31 | 1,030,914.0 | -2.69% |
| 2024-03 | $53.30 | $50.10 | $3.20 | 1,035,101.0 | +2.73% |
| 2024-02 | $51.35 | $45.26 | $6.09 | 1,230,970.0 | +7.24% |
| 2024-01 | $54.08 | $47.35 | $6.73 | 939,837.0 | -9.61% |
Unitil Corp 주식 (UTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.20 | $47.85 | $6.35 | 1,340,814.0 | +8.44% |
| 2023-11 | $50.50 | $45.13 | $5.37 | 1,082,994.0 | +6.15% |
| 2023-10 | $47.79 | $41.43 | $6.36 | 1,251,925.0 | +6.93% |
| 2023-09 | $49.28 | $42.58 | $6.70 | 1,379,192.0 | -12.52% |
| 2023-08 | $52.50 | $47.06 | $5.44 | 1,215,698.0 | -6.19% |
| 2023-07 | $54.85 | $49.10 | $5.75 | 992,551.0 | +2.62% |
| 2023-06 | $55.26 | $50.36 | $4.90 | 1,357,827.0 | -3.76% |
| 2023-05 | $58.11 | $51.82 | $6.29 | 1,426,440.0 | -5.22% |
| 2023-04 | $60.59 | $55.35 | $5.24 | 1,781,281.0 | -2.54% |
| 2023-03 | $57.16 | $52.23 | $4.93 | 2,243,152.0 | +5.01% |
| 2023-02 | $56.68 | $50.51 | $6.17 | 1,754,657.0 | +4.12% |
| 2023-01 | $53.42 | $50.15 | $3.27 | 1,032,821.0 | +1.58% |
1.44%
0.72%
자본화:
|
볼륨(24시간):