Stockscreener 앱 받기
11.30
0.94%
-0.14
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 |
|---|---|---|---|---|---|
| 2026-06-03 | $11.36 | $11.23 | $0.1294 | 71,946.0 | -1.14% |
| 2026-05-28 | $11.55 | $11.31 | $0.2395 | 80,507.0 | -0.35% |
| 2026-05-27 | $11.56 | $11.39 | $0.17 | 80,093.0 | +2.96% |
| 2026-05-26 | $11.20 | $11.01 | $0.197 | 107,426.0 | +4.79% |
| 2026-05-22 | $10.75 | $10.64 | $0.112 | 52,021.0 | -0.75% |
| 2026-05-21 | $10.72 | $10.44 | $0.28 | 115,832.0 | -0.46% |
| 2026-05-20 | $10.82 | $10.30 | $0.52 | 82,078.0 | +6.11% |
| 2026-05-19 | $10.24 | $10.07 | $0.17 | 84,468.0 | -2.31% |
| 2026-05-18 | $10.51 | $10.27 | $0.24 | 102,237.0 | +3.69% |
| 2026-05-15 | $10.12 | $10.00 | $0.12 | 84,562.0 | -2.43% |
| 2026-05-14 | $10.58 | $10.27 | $0.31 | 104,175.0 | -3.66% |
| 2026-05-13 | $10.75 | $10.60 | $0.15 | 100,834.0 | -1.66% |
| 2026-05-12 | $11.00 | $10.77 | $0.23 | 116,905.0 | -2.34% |
| 2026-05-11 | $11.24 | $11.01 | $0.231 | 128,904.0 | +5.41% |
| 2026-05-08 | $10.73 | $10.50 | $0.23 | 89,271.0 | -3.22% |
| 2026-05-07 | $10.89 | $10.69 | $0.20 | 361,057.0 | +1.78% |
| 2026-05-06 | $10.75 | $10.63 | $0.12 | 44,239.0 | +7.22% |
| 2026-05-05 | $10.06 | $9.95 | $0.11 | 87,910.0 | -0.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $11.36 | $11.23 | $0.1294 | 71,946.0 | -1.14% |
| 2026-05 | $11.56 | $9.77 | $1.79 | 2,019,019.0 | +12.71% |
| 2026-04 | $11.25 | $9.41 | $1.84 | 2,443,648.0 | +6.51% |
| 2026-03 | $10.40 | $9.10 | $1.30 | 5,430,848.0 | -21.56% |
| 2026-02 | $12.36 | $11.31 | $1.05 | 1,109,132.0 | +6.58% |
| 2026-01 | $11.77 | $10.80 | $0.968 | 841,633.0 | +3.45% |
International Consolidated Airlines Group SA ADR 주식 (ICAGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.29 | $10.18 | $1.12 | 675,480.0 | +4.75% |
| 2025-11 | $11.22 | $9.58 | $1.64 | 1,244,665.0 | -3.49% |
| 2025-10 | $11.01 | $10.16 | $0.851 | 1,122,236.0 | +5.69% |
| 2025-09 | $10.71 | $10.03 | $0.683 | 1,126,346.0 | +0.68% |
| 2025-08 | $10.67 | $9.72 | $0.95 | 1,213,323.0 | +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 | 2,644,043.0 | +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% |
1.52%
1.14%
자본화:
|
볼륨(24시간):