nVent Electric plc Ordinary Shares のデータ

nVent Electric plc Ordinary Shares の基本情報

名前 nVent Electric plc Ordinary Shares
ティッカー NVT
国 nan
上場年 2018.0
セクター Technology

nVent Electric plc Ordinary Shares の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.52 23.56 23.71 24.39 1765400.0 24.39
2021-02-12 23.44 22.84 22.85 23.4 892800.0 23.4
2021-02-11 23.35 22.62 23.02 22.96 770200.0 22.96
2021-02-10 23.67 22.81 23.56 22.95 1325100.0 22.95
2021-02-09 23.96 22.98 23.75 23.42 2050400.0 23.42
2021-02-08 24.18 23.81 23.96 24.12 1238300.0 24.12
2021-02-05 23.98 23.54 23.88 23.85 1408200.0 23.85
2021-02-04 23.91 23.4 23.48 23.55 1520900.0 23.55
2021-02-03 23.45 22.69 22.81 23.32 2021300.0 23.32
2021-02-02 22.78 22.27 22.76 22.77 1967300.0 22.77
2021-02-01 22.82 21.99 22.8 22.39 2012800.0 22.39
2021-01-29 22.64 21.85 22.64 22.38 15235000.0 22.38
2021-01-28 23.2 22.08 22.43 22.85 2746900.0 22.85
2021-01-27 22.74 21.81 22.73 22.15 2913300.0 22.15
2021-01-26 23.69 22.96 23.62 23.17 2489700.0 23.17
2021-01-25 23.41 22.88 23.24 23.31 3362500.0 23.31
2021-01-22 23.72 23.17 23.31 23.63 924000.0 23.63
2021-01-21 24.4 23.61 24.09 23.63 1371000.0 23.63
2021-01-20 24.47 23.85 24.13 24.43 1322600.0 24.25
2021-01-19 24.65 23.82 24.55 24.16 1008200.0 23.99
2021-01-15 24.6 23.92 24.29 24.26 1327100.0 24.09
2021-01-14 25.0 24.32 24.52 24.62 812100.0 24.44
2021-01-13 24.6 24.1 24.54 24.35 906000.0 24.18
2021-01-12 24.64 24.25 24.35 24.46 779600.0 24.28
2021-01-11 24.3 23.82 23.94 24.26 1051300.0 24.09
2021-01-08 24.78 23.98 24.58 24.35 1405400.0 24.18
2021-01-07 24.97 24.26 24.91 24.29 1362800.0 24.12
2021-01-06 24.83 23.81 23.83 24.54 1602000.0 24.36
2021-01-05 23.58 22.39 22.53 23.29 1442400.0 23.12
2021-01-04 23.81 22.47 23.28 22.54 1103900.0 22.38
2020-12-31 23.42 22.91 23.38 23.29 1237400.0 23.12
2020-12-30 23.4 22.89 22.91 23.27 594500.0 23.1
2020-12-29 23.2 22.7 23.2 22.85 869600.0 22.69
2020-12-28 23.44 23.03 23.38 23.12 628000.0 22.95
2020-12-24 23.2 22.91 23.18 23.14 172400.0 22.97
2020-12-23 23.19 22.81 22.88 23.1 564500.0 22.93
2020-12-22 22.81 22.47 22.81 22.63 458900.0 22.47
2020-12-21 22.89 22.17 22.64 22.74 763700.0 22.58
2020-12-18 23.25 22.55 23.21 22.83 1857900.0 22.67
2020-12-17 23.46 22.88 23.46 23.11 1538700.0 22.94
2020-12-16 23.78 23.09 23.78 23.26 1018500.0 23.09
2020-12-15 23.66 23.16 23.46 23.59 1301400.0 23.42
2020-12-14 24.07 23.2 24.07 23.36 682800.0 23.19
2020-12-11 24.04 23.6 23.65 23.74 745400.0 23.57
2020-12-10 24.14 23.56 23.77 24.0 1089500.0 23.83
2020-12-09 24.34 23.81 24.3 24.1 1055800.0 23.93
2020-12-08 24.45 24.0 24.25 24.06 1164300.0 23.89
2020-12-07 23.78 23.27 23.74 23.59 689100.0 23.42
2020-12-04 23.74 23.19 23.2 23.7 646500.0 23.53
2020-12-03 23.33 22.95 23.28 22.99 573500.0 22.83
2020-12-02 23.23 22.77 22.77 23.14 792300.0 22.97
2020-12-01 23.56 22.84 23.33 23.01 878600.0 22.85
2020-11-30 23.42 22.9 23.39 23.0 1086000.0 22.84
2020-11-27 23.98 22.99 23.77 23.42 352600.0 23.25
2020-11-25 23.76 23.01 23.59 23.67 1004600.0 23.5
2020-11-24 23.98 23.19 23.33 23.88 1334200.0 23.71
2020-11-23 22.91 21.95 21.95 22.89 1153100.0 22.73
2020-11-20 21.78 21.36 21.43 21.69 925200.0 21.53
2020-11-19 21.64 21.25 21.45 21.62 575900.0 21.47
2020-11-18 21.77 21.37 21.69 21.56 757100.0 21.41
2020-11-17 21.55 21.0 21.18 21.46 868400.0 21.31
2020-11-16 21.51 20.64 20.83 21.5 948500.0 21.35
2020-11-13 20.42 20.02 20.02 20.31 475000.0 20.16
2020-11-12 20.17 19.59 20.06 19.85 565800.0 19.71
2020-11-11 20.99 20.12 20.98 20.21 690200.0 20.07
2020-11-10 20.92 20.31 20.46 20.77 1077300.0 20.62
2020-11-09 20.83 19.92 20.31 20.35 980700.0 20.2
2020-11-06 19.27 18.53 19.14 18.6 652900.0 18.47
2020-11-05 19.45 18.48 18.69 19.16 707000.0 19.02
2020-11-04 18.95 18.06 18.95 18.38 1060800.0 18.25
2020-11-03 19.32 18.91 18.97 19.22 787400.0 19.08
2020-11-02 18.8 18.25 18.3 18.7 784000.0 18.57
2020-10-30 18.84 17.91 18.26 18.05 3313900.0 17.92
2020-10-29 18.11 17.41 17.6 17.95 1421600.0 17.82
2020-10-28 18.7 17.59 18.36 17.6 1692100.0 17.47
2020-10-27 19.08 18.69 19.03 18.78 1689000.0 18.65
2020-10-26 19.65 18.98 19.64 19.12 1028800.0 18.98
2020-10-23 20.09 19.72 19.78 19.9 1178100.0 19.76
2020-10-22 19.73 18.94 19.01 19.69 1174200.0 19.55
2020-10-21 19.61 19.13 19.4 19.14 1104400.0 18.83
2020-10-20 19.62 19.24 19.26 19.5 1102000.0 19.18
2020-10-19 19.73 19.03 19.42 19.06 738900.0 18.75
2020-10-16 19.7 19.2 19.26 19.43 963500.0 19.11
2020-10-15 19.38 18.43 18.48 19.23 1354300.0 18.92
2020-10-14 18.98 18.58 18.58 18.84 698500.0 18.53
2020-10-13 19.39 18.6 19.21 18.63 954200.0 18.33
2020-10-12 19.68 19.22 19.56 19.32 709500.0 19.01
2020-10-09 20.02 19.51 19.74 19.53 934700.0 19.21
2020-10-08 19.8 18.6 18.83 19.59 6747400.0 19.27
2020-10-07 19.1 18.52 18.88 18.81 2115800.0 18.5
2020-10-06 19.16 18.53 18.85 18.56 1112800.0 18.26
2020-10-05 18.84 18.49 18.49 18.72 1259900.0 18.42
2020-10-02 18.42 17.47 17.47 18.26 951300.0 17.96
2020-10-01 17.99 17.55 17.76 17.83 744900.0 17.54
2020-09-30 18.02 17.56 17.68 17.69 695400.0 17.4
2020-09-29 17.94 17.58 17.81 17.68 433500.0 17.39
2020-09-28 17.89 17.63 17.63 17.76 585900.0 17.47
2020-09-25 17.48 17.01 17.01 17.32 572200.0 17.04
2020-09-24 17.43 16.92 17.08 17.16 726700.0 16.88
2020-09-23 17.76 17.04 17.27 17.11 856100.0 16.83
2020-09-22 17.59 17.12 17.26 17.34 1346600.0 17.06
2020-09-21 17.77 17.03 17.6 17.3 1720000.0 17.02
2020-09-18 19.0 17.95 19.0 18.13 3815400.0 17.84
2020-09-17 19.09 18.04 18.42 18.97 2010400.0 18.66
2020-09-16 18.95 18.55 18.74 18.69 1632800.0 18.39
2020-09-15 18.82 18.32 18.6 18.62 921200.0 18.32
2020-09-14 18.73 18.42 18.48 18.58 776200.0 18.28
2020-09-11 18.37 18.1 18.2 18.34 865100.0 18.04
2020-09-10 18.87 18.06 18.65 18.09 1581900.0 17.8
2020-09-09 18.79 18.4 18.65 18.56 1257200.0 18.26
2020-09-08 18.96 18.52 18.77 18.53 1516400.0 18.23
2020-09-04 19.38 18.88 19.34 18.98 904900.0 18.67
2020-09-03 19.5 18.93 19.4 18.97 1767000.0 18.66
2020-09-02 19.41 19.12 19.35 19.34 1398600.0 19.03
2020-09-01 19.43 18.94 19.07 19.31 921500.0 19.0
2020-08-31 19.52 19.1 19.46 19.12 1012400.0 18.81
2020-08-28 19.64 19.41 19.61 19.56 595500.0 19.24
2020-08-27 19.81 19.45 19.6 19.57 953700.0 19.25
2020-08-26 19.69 19.3 19.5 19.5 1012700.0 19.18
2020-08-25 19.78 19.38 19.67 19.51 945300.0 19.19
2020-08-24 19.6 19.21 19.33 19.54 765900.0 19.22
2020-08-21 19.28 19.07 19.08 19.18 1109400.0 18.87
2020-08-20 19.35 18.87 18.99 19.15 984600.0 18.84
2020-08-19 19.47 19.09 19.16 19.24 589300.0 18.93
2020-08-18 19.58 19.08 19.4 19.18 1637200.0 18.87
2020-08-17 19.62 19.18 19.49 19.42 1104900.0 19.1
2020-08-14 19.7 19.39 19.44 19.48 1507100.0 19.16
2020-08-13 19.75 19.13 19.18 19.65 1547400.0 19.33
2020-08-12 19.73 19.23 19.51 19.31 1563400.0 19.0
2020-08-11 19.83 19.16 19.58 19.33 1888600.0 19.02
2020-08-10 19.37 18.72 18.92 19.19 1955600.0 18.88
2020-08-07 18.91 18.13 18.2 18.82 878000.0 18.51
2020-08-06 18.43 18.17 18.17 18.3 803500.0 18.0
2020-08-05 18.63 18.24 18.41 18.34 1263800.0 18.04
2020-08-04 18.65 18.15 18.45 18.21 691700.0 17.91
2020-08-03 18.67 18.01 18.22 18.44 846300.0 18.14
2020-07-31 18.99 17.55 18.91 18.16 3343800.0 17.87
2020-07-30 19.02 18.24 18.91 18.45 1491900.0 18.15
2020-07-29 19.32 18.91 18.96 19.23 1131500.0 18.92
2020-07-28 19.17 18.67 18.9 18.82 978600.0 18.51
2020-07-27 19.17 18.54 18.54 19.02 1838500.0 18.71
2020-07-24 19.19 18.54 19.07 18.68 644500.0 18.38
2020-07-23 19.23 18.72 18.85 19.06 981100.0 18.75
2020-07-22 19.28 18.87 19.15 19.08 810900.0 18.6
2020-07-21 19.79 19.18 19.35 19.26 714700.0 18.77
2020-07-20 19.87 18.96 19.74 19.23 522700.0 18.74
2020-07-17 19.88 19.23 19.29 19.84 1014000.0 19.34
2020-07-16 19.81 18.95 19.03 19.2 1048500.0 18.71
2020-07-15 19.41 18.88 19.17 19.31 1717500.0 18.82
2020-07-14 18.65 18.05 18.29 18.62 967000.0 18.15
2020-07-13 18.79 18.15 18.55 18.32 714700.0 17.86
2020-07-10 18.36 17.86 17.86 18.34 1183600.0 17.88
2020-07-09 18.71 17.8 18.45 17.83 1682500.0 17.38
2020-07-08 18.74 18.19 18.48 18.48 651300.0 18.01
2020-07-07 18.95 18.48 18.8 18.49 570900.0 18.02
2020-07-06 19.27 18.54 19.13 18.87 609900.0 18.39
2020-07-02 19.11 18.64 18.76 18.75 752400.0 18.28
2020-07-01 18.95 17.88 18.75 18.33 1241700.0 17.87
2020-06-30 18.98 18.23 18.44 18.73 1075000.0 18.26
2020-06-29 18.94 17.92 18.32 18.46 1796500.0 17.99
2020-06-26 18.51 17.86 18.32 17.99 1029800.0 17.54
2020-06-25 18.38 17.83 18.0 18.35 651100.0 17.89
2020-06-24 18.75 17.9 18.69 18.06 492300.0 17.6
2020-06-23 19.5 18.91 19.45 19.0 920700.0 18.52
2020-06-22 19.11 18.2 18.66 19.05 764400.0 18.57
2020-06-19 19.36 18.6 19.21 18.71 1472600.0 18.24
2020-06-18 19.63 19.05 19.11 19.1 1006000.0 18.62
2020-06-17 19.81 19.07 19.59 19.44 870200.0 18.95
2020-06-16 20.08 19.0 19.87 19.46 568100.0 18.97
2020-06-15 19.18 17.9 18.0 19.04 757900.0 18.56
2020-06-12 19.68 18.36 19.45 18.86 832300.0 18.38
2020-06-11 19.37 18.49 19.12 18.61 687000.0 18.14
2020-06-10 21.16 19.99 21.16 20.19 953300.0 19.68
2020-06-09 21.26 20.52 20.76 21.04 670800.0 20.51
2020-06-08 22.05 21.08 21.55 21.19 783800.0 20.65
2020-06-05 22.03 21.03 21.46 21.19 1030400.0 20.65
2020-06-04 20.59 19.36 19.74 20.57 1186100.0 20.05
2020-06-03 19.97 19.08 19.29 19.59 1037400.0 19.1
2020-06-02 19.31 18.66 19.04 18.88 687800.0 18.4
2020-06-01 19.06 18.37 18.46 18.76 916100.0 18.29
2020-05-29 18.73 17.86 18.64 18.33 785100.0 17.87
2020-05-28 19.5 18.67 19.5 18.86 554600.0 18.38
2020-05-27 19.4 18.74 19.38 19.17 1607900.0 18.69
2020-05-26 19.32 18.66 19.07 18.7 1513900.0 18.23
2020-05-22 18.47 17.84 18.47 18.1 506200.0 17.64
2020-05-21 18.72 18.06 18.14 18.31 870200.0 17.85
2020-05-20 19.13 18.16 18.84 18.31 887800.0 17.85
2020-05-19 18.99 17.92 18.22 18.41 662500.0 17.94
2020-05-18 18.59 17.75 18.05 18.32 767700.0 17.86
2020-05-15 17.33 16.4 16.47 17.05 487800.0 16.62
2020-05-14 16.87 15.6 16.0 16.65 598200.0 16.23
2020-05-13 16.98 16.21 16.81 16.43 809700.0 16.01
2020-05-12 18.23 17.01 18.02 17.06 527000.0 16.63
2020-05-11 18.77 17.84 18.62 18.04 926900.0 17.58
2020-05-08 18.99 18.32 18.41 18.96 1100700.0 18.48
2020-05-07 18.11 17.48 17.56 17.98 772400.0 17.53
2020-05-06 17.66 16.92 17.43 16.96 679500.0 16.53
2020-05-05 18.19 17.4 17.65 17.45 667700.0 17.01
2020-05-04 17.5 16.6 16.8 17.32 993900.0 16.88
2020-05-01 18.4 17.06 18.04 17.38 1283600.0 16.94
2020-04-30 19.57 18.44 18.64 18.65 4103100.0 18.18
2020-04-29 19.98 18.61 19.98 19.02 1942300.0 18.54
2020-04-28 19.79 18.85 18.93 19.09 905900.0 18.61
2020-04-27 18.92 17.62 17.64 18.79 819200.0 18.32
2020-04-24 17.65 17.08 17.44 17.56 1187400.0 17.12
2020-04-23 17.83 16.96 17.13 17.24 780700.0 16.8
2020-04-22 17.47 16.61 16.97 17.3 838000.0 16.69
2020-04-21 16.91 16.3 16.73 16.51 1207400.0 15.93
2020-04-20 17.88 16.87 17.25 17.26 892900.0 16.65
2020-04-17 18.0 17.07 17.42 17.6 1146600.0 16.98
2020-04-16 17.01 16.26 16.97 16.73 786100.0 16.14
2020-04-15 17.95 16.7 17.56 17.0 1066000.0 16.4
2020-04-14 18.62 17.7 18.34 18.27 1162200.0 17.63
2020-04-13 18.25 17.53 18.0 17.71 830000.0 17.09
2020-04-09 19.24 17.92 18.27 18.0 1149300.0 17.37
2020-04-08 17.99 16.59 16.76 17.82 645500.0 17.19
2020-04-07 18.14 16.68 17.73 16.73 731000.0 16.14
2020-04-06 16.89 15.64 15.7 16.82 1253300.0 16.23
2020-04-03 15.9 14.73 15.66 15.03 982200.0 14.5
2020-04-02 16.53 15.31 15.31 15.79 814900.0 15.24
2020-04-01 16.63 15.01 15.85 15.59 1179700.0 15.04
2020-03-31 17.02 16.3 16.69 16.87 1071700.0 16.28
2020-03-30 16.79 15.65 16.08 16.71 918800.0 16.12
2020-03-27 16.82 15.81 16.69 16.26 678400.0 15.69
2020-03-26 17.75 16.05 16.28 17.57 996300.0 16.95
2020-03-25 16.42 14.42 15.35 16.2 881800.0 15.63
2020-03-24 15.39 14.22 14.57 15.16 1180500.0 14.63
2020-03-23 14.2 12.79 14.02 13.79 1280200.0 13.31
2020-03-20 15.68 14.21 14.62 14.27 2333100.0 13.77
2020-03-19 15.01 11.85 12.35 14.59 2001200.0 14.08
2020-03-18 14.66 10.53 14.43 12.51 1608800.0 12.07
2020-03-17 16.81 14.62 16.7 15.74 1697200.0 15.19
2020-03-16 17.31 15.99 16.51 16.41 1775300.0 15.83
2020-03-13 19.06 17.03 17.9 19.04 1524900.0 18.37
2020-03-12 18.48 16.05 16.4 16.79 1532300.0 16.2
2020-03-11 19.87 18.63 19.67 19.11 1389400.0 18.44
2020-03-10 21.28 19.35 20.78 20.4 2590100.0 19.68
2020-03-09 21.6 19.78 21.39 19.82 2144500.0 19.12
2020-03-06 22.68 21.9 22.61 22.46 1022500.0 21.67
2020-03-05 24.28 22.91 24.01 23.18 1261000.0 22.37
2020-03-04 25.13 24.28 24.78 25.01 1420800.0 24.13
2020-03-03 25.73 24.1 25.1 24.27 1767400.0 23.42
2020-03-02 25.17 23.63 24.24 25.11 1068500.0 24.23
2020-02-28 24.45 23.31 23.48 24.01 1340100.0 23.17
2020-02-27 25.74 24.43 25.3 24.52 1502300.0 23.66
2020-02-26 26.77 25.83 26.57 25.84 1159800.0 24.93
2020-02-25 27.8 26.12 27.61 26.37 1129800.0 25.44
2020-02-24 27.83 26.84 27.24 27.56 1621900.0 26.59
2020-02-21 28.6 28.3 28.36 28.39 737300.0 27.39
2020-02-20 28.75 28.17 28.25 28.55 834900.0 27.55
2020-02-19 28.46 27.74 27.96 28.3 1513600.0 27.31
2020-02-18 28.1 27.68 27.9 27.86 1175600.0 26.88