Stockscreener 앱 받기
9.91
0.60%
-0.06
시간 외 거래:
9.84
-0.07
-0.71%
International Consolidated Airlines Group SA ADR 주식 (ICAGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $9.96 | $9.72 | $0.24 | 31,276.0 | -0.60% |
| 2025-07-31 | $10.14 | $9.90 | $0.2336 | 73,634.0 | +1.73% |
| 2025-07-30 | $9.88 | $9.70 | $0.1797 | 37,968.0 | -0.41% |
| 2025-07-29 | $9.91 | $9.76 | $0.1487 | 69,097.0 | +0.20% |
| 2025-07-28 | $9.99 | $9.81 | $0.1825 | 103,230.0 | -2.29% |
| 2025-07-25 | $10.11 | $9.91 | $0.199 | 50,809.0 | -1.09% |
| 2025-07-24 | $10.27 | $10.13 | $0.14 | 62,331.0 | -1.74% |
| 2025-07-23 | $10.34 | $10.11 | $0.23 | 78,583.0 | +3.19% |
| 2025-07-22 | $10.04 | $9.84 | $0.1987 | 102,827.0 | -1.67% |
| 2025-07-21 | $10.24 | $10.11 | $0.13 | 69,459.0 | +0.54% |
| 2025-07-18 | $10.30 | $10.10 | $0.1995 | 48,739.0 | -1.12% |
| 2025-07-17 | $10.28 | $10.12 | $0.16 | 74,662.0 | +0.10% |
| 2025-07-16 | $10.25 | $10.17 | $0.08 | 64,153.0 | +1.93% |
| 2025-07-15 | $10.19 | $10.02 | $0.1692 | 36,088.0 | -0.43% |
| 2025-07-14 | $10.10 | $10.01 | $0.09 | 81,083.0 | +1.55% |
| 2025-07-11 | $10.00 | $9.89 | $0.11 | 89,894.0 | -0.44% |
| 2025-07-10 | $10.00 | $9.91 | $0.09 | 97,108.0 | +1.53% |
| 2025-07-09 | $9.83 | $9.76 | $0.07 | 69,587.0 | +0.87% |
| 2025-07-08 | $9.78 | $9.69 | $0.09 | 65,652.0 | +2.15% |
| 2025-07-07 | $9.64 | $9.49 | $0.155 | 155,639.0 | +1.71% |
| 2025-07-03 | $9.44 | $9.37 | $0.0725 | 29,810.0 | +0.43% |
International Consolidated Airlines Group SA ADR 주식 (ICAGY) 연도별 가격 이력
이 심층 분석에서는 International Consolidated Airlines Group SA ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ICAGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 International Consolidated Airlines Group SA ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
International Consolidated Airlines Group SA ADR 주식 (ICAGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $10.34 | $9.27 | $1.07 | 1,590,695.0 | +6.56% |
| 2025-06 | $9.33 | $8.22 | $1.11 | 2,176,668.0 | +6.53% |
| 2025-05 | $9.08 | $6.96 | $2.12 | 1,924,084.0 | +26.34% |
| 2025-04 | $7.09 | $5.60 | $1.49 | 3,496,157.0 | +2.75% |
| 2025-03 | $8.81 | $6.59 | $2.22 | 3,631,491.0 | -23.32% |
| 2025-02 | $9.11 | $8.08 | $1.03 | 2,906,489.0 | +5.66% |
| 2025-01 | $8.44 | $7.33 | $1.10 | 2,684,099.0 | +9.93% |
International Consolidated Airlines Group SA ADR 주식 (ICAGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.79 | $6.57 | $1.22 | 5,327,068.0 | +15.54% |
| 2024-11 | $6.65 | $5.37 | $1.28 | 3,119,319.0 | +23.42% |
| 2024-10 | $5.55 | $4.88 | $0.674 | 1,683,537.0 | -1.19% |
| 2024-09 | $5.62 | $4.69 | $0.9295 | 1,854,201.0 | +15.36% |
| 2024-08 | $4.80 | $4.04 | $0.76 | 1,213,132.0 | +12.65% |
| 2024-07 | $4.54 | $4.08 | $0.46 | 1,164,915.0 | +3.20% |
| 2024-06 | $4.44 | $4.01 | $0.43 | 962,463.0 | -6.24% |
| 2024-05 | $4.63 | $4.22 | $0.41 | 1,058,383.0 | +0.24% |
| 2024-04 | $4.44 | $3.86 | $0.58 | 1,335,883.0 | -1.60% |
| 2024-03 | $4.43 | $3.54 | $0.89 | 2,178,245.0 | +18.97% |
| 2024-02 | $3.90 | $3.51 | $0.393 | 1,776,259.0 | +0.00% |
| 2024-01 | $3.95 | $3.53 | $0.42 | 1,498,067.0 | -4.90% |
International Consolidated Airlines Group SA ADR 주식 (ICAGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.05 | $3.84 | $0.21 | 1,064,083.0 | +1.70% |
| 2023-11 | $4.06 | $3.41 | $0.65 | 1,536,995.0 | +10.62% |
| 2023-10 | $3.82 | $3.28 | $0.54 | 1,165,329.0 | -3.13% |
| 2023-09 | $4.04 | $3.47 | $0.57 | 1,051,733.0 | -12.10% |
| 2023-08 | $4.36 | $3.81 | $0.55 | 1,743,584.0 | -6.47% |
| 2023-07 | $4.38 | $3.79 | $0.59 | 1,521,691.0 | +6.30% |
| 2023-06 | $4.22 | $3.81 | $0.41 | 1,251,469.0 | +7.19% |
| 2023-05 | $3.96 | $3.61 | $0.35 | 1,275,451.0 | +1.06% |
| 2023-04 | $3.77 | $3.55 | $0.225 | 1,058,772.0 | +1.90% |
| 2023-03 | $3.73 | $3.15 | $0.58 | 1,289,474.0 | -0.27% |
| 2023-02 | $4.19 | $3.58 | $0.61 | 1,429,039.0 | -9.98% |
| 2023-01 | $4.21 | $3.00 | $1.21 | 2,120,173.0 | +40.75% |
3.42%
5.71%
자본화:
|
볼륨(24시간):