Stockscreener 앱 받기
11.19
8.22%
0.85
시간 외 거래:
11.05
-0.14
-1.25%
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 |
|---|---|---|---|---|---|
| 2025-12-16 | $11.20 | $11.14 | $0.06 | 34,837.0 | +8.22% |
| 2025-12-10 | $10.34 | $10.18 | $0.16 | 46,966.0 | +0.83% |
| 2025-12-09 | $10.30 | $10.24 | $0.065 | 22,744.0 | -1.11% |
| 2025-12-08 | $10.44 | $10.34 | $0.10 | 34,941.0 | +1.17% |
| 2025-12-05 | $10.34 | $10.20 | $0.14 | 17,931.0 | -0.19% |
| 2025-12-04 | $10.30 | $10.19 | $0.11 | 47,708.0 | -1.63% |
| 2025-12-03 | $10.45 | $10.30 | $0.15 | 31,453.0 | +1.56% |
| 2025-12-02 | $10.30 | $10.21 | $0.095 | 32,835.0 | -0.58% |
| 2025-12-01 | $10.41 | $10.27 | $0.14 | 59,348.0 | -2.16% |
| 2025-11-28 | $10.62 | $10.46 | $0.16 | 10,004.0 | +0.36% |
| 2025-11-26 | $10.54 | $10.35 | $0.19 | 44,929.0 | +2.23% |
| 2025-11-25 | $10.32 | $10.00 | $0.32 | 33,054.0 | +1.38% |
| 2025-11-24 | $10.20 | $10.05 | $0.15 | 51,921.0 | +1.91% |
| 2025-11-21 | $9.97 | $9.84 | $0.13 | 53,318.0 | +1.84% |
| 2025-11-20 | $10.01 | $9.79 | $0.22 | 119,143.0 | -0.61% |
| 2025-11-19 | $9.93 | $9.80 | $0.1325 | 78,699.0 | +1.55% |
| 2025-11-18 | $9.74 | $9.62 | $0.13 | 92,218.0 | -1.95% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $11.20 | $10.18 | $1.02 | 328,763.0 | +5.89% |
| 2025-11 | $11.22 | $9.58 | $1.64 | 1,244,665.0 | -3.49% |
| 2025-10 | $11.01 | $10.16 | $0.851 | 1,328,521.0 | +5.69% |
| 2025-09 | $10.71 | $10.03 | $0.683 | 2,252,692.0 | +0.68% |
| 2025-08 | $10.67 | $9.72 | $0.95 | 1,530,408.0 | +3.21% |
| 2025-07 | $10.34 | $9.27 | $1.07 | 1,559,619.0 | +7.20% |
| 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% |
11.83%
0.68%
자본화:
|
볼륨(24시간):