Stockscreener 앱 받기
150.31
1.36%
2.02
Intercontinental Exchange Inc 주식 (ICE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $151.3 | $148.0 | $3.34 | 5,034,066.0 | +1.36% |
| 2024-12-19 | $151.2 | $148.1 | $3.11 | 3,735,274.0 | -0.88% |
| 2024-12-18 | $154.4 | $149.5 | $4.86 | 3,632,436.0 | -2.09% |
| 2024-12-17 | $154.3 | $152.6 | $1.71 | 3,434,800.0 | -1.16% |
| 2024-12-16 | $155.8 | $154.4 | $1.42 | 2,438,178.0 | -0.64% |
| 2024-12-13 | $157.4 | $155.4 | $1.98 | 2,100,025.0 | -0.62% |
| 2024-12-12 | $158.9 | $156.3 | $2.58 | 1,902,981.0 | -1.03% |
| 2024-12-11 | $159.8 | $157.6 | $2.19 | 2,987,756.0 | -0.15% |
| 2024-12-10 | $158.8 | $155.8 | $2.99 | 3,097,059.0 | +1.50% |
| 2024-12-09 | $156.8 | $155.7 | $1.09 | 2,681,862.0 | +0.09% |
| 2024-12-06 | $157.6 | $155.5 | $2.12 | 2,811,670.0 | -0.28% |
| 2024-12-05 | $157.4 | $155.6 | $1.82 | 2,779,571.0 | +0.17% |
| 2024-12-04 | $156.9 | $155.3 | $1.55 | 3,132,413.0 | -0.10% |
| 2024-12-03 | $158.7 | $156.0 | $2.65 | 2,818,875.0 | -1.28% |
| 2024-12-02 | $160.6 | $157.3 | $3.27 | 4,019,628.0 | -1.66% |
| 2024-11-29 | $161.9 | $160.5 | $1.40 | 1,301,903.0 | -0.14% |
| 2024-11-27 | $162.0 | $160.0 | $2.00 | 2,435,325.0 | +0.44% |
| 2024-11-26 | $161.5 | $158.9 | $2.58 | 3,367,988.0 | +0.54% |
| 2024-11-25 | $160.4 | $158.8 | $1.60 | 2,910,637.0 | +0.21% |
| 2024-11-22 | $159.4 | $158.0 | $1.35 | 1,994,607.0 | +0.59% |
Intercontinental Exchange Inc 주식 (ICE) 연도별 가격 이력
이 심층 분석에서는 Intercontinental Exchange Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ICE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intercontinental Exchange Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $160.6 | $148.0 | $12.61 | 51,640,660.0 | -6.62% |
| 2024-11 | $162.0 | $152.3 | $9.67 | 54,879,857.0 | +3.27% |
| 2024-10 | $168.0 | $153.9 | $14.04 | 61,159,038.0 | -2.97% |
| 2024-09 | $163.7 | $157.5 | $6.23 | 52,923,331.0 | -0.56% |
| 2024-08 | $162.0 | $146.7 | $15.30 | 56,291,392.0 | +6.59% |
| 2024-07 | $153.0 | $136.2 | $16.71 | 59,247,253.0 | +10.72% |
| 2024-06 | $139.6 | $132.6 | $6.99 | 44,343,217.0 | +2.23% |
| 2024-05 | $138.5 | $124.3 | $14.16 | 44,445,646.0 | +3.99% |
| 2024-04 | $138.9 | $128.7 | $10.13 | 47,878,996.0 | -6.31% |
| 2024-03 | $140.4 | $134.2 | $6.28 | 51,065,213.0 | -0.72% |
| 2024-02 | $140.0 | $125.7 | $14.27 | 51,749,084.0 | +8.71% |
| 2024-01 | $129.9 | $124.4 | $5.57 | 44,311,187.0 | -0.86% |
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $129.2 | $111.8 | $17.34 | 58,662,094.0 | +12.82% |
| 2023-11 | $114.9 | $104.9 | $10.00 | 54,417,110.0 | +5.96% |
| 2023-10 | $112.8 | $104.5 | $8.28 | 50,009,594.0 | -2.35% |
| 2023-09 | $118.7 | $107.2 | $11.53 | 58,216,590.0 | -6.75% |
| 2023-08 | $118.8 | $107.3 | $11.48 | 51,444,202.0 | +2.78% |
| 2023-07 | $117.8 | $111.4 | $6.44 | 42,677,041.0 | +1.52% |
| 2023-06 | $114.1 | $105.2 | $8.86 | 48,478,019.0 | +6.73% |
| 2023-05 | $110.2 | $103.8 | $6.35 | 46,486,301.0 | -2.74% |
| 2023-04 | $109.1 | $104.0 | $5.13 | 41,944,419.0 | +4.45% |
| 2023-03 | $106.1 | $94.16 | $11.96 | 80,688,900.0 | +2.45% |
| 2023-02 | $111.3 | $100.9 | $10.41 | 47,432,947.0 | -5.35% |
| 2023-01 | $109.6 | $102.2 | $7.44 | 43,384,331.0 | +4.83% |
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $110.0 | $99.58 | $10.39 | 44,532,382.0 | -5.28% |
| 2022-11 | $108.4 | $92.26 | $16.12 | 52,996,161.0 | +13.33% |
| 2022-10 | $96.86 | $88.60 | $8.26 | 60,127,971.0 | +5.78% |
| 2022-09 | $104.2 | $90.32 | $13.83 | 57,434,303.0 | -10.41% |
| 2022-08 | $113.1 | $99.56 | $13.51 | 54,637,422.0 | -1.13% |
| 2022-07 | $103.0 | $91.84 | $11.21 | 46,679,700.0 | +8.46% |
| 2022-06 | $103.7 | $90.05 | $13.61 | 66,486,042.0 | -8.16% |
| 2022-05 | $116.7 | $93.45 | $23.23 | 90,925,559.0 | -11.59% |
| 2022-04 | $133.5 | $114.2 | $19.33 | 65,284,626.0 | -12.34% |
| 2022-03 | $137.4 | $124.6 | $12.79 | 66,140,179.0 | +3.12% |
| 2022-02 | $130.8 | $120.9 | $9.86 | 57,141,373.0 | +1.15% |
| 2022-01 | $136.7 | $120.6 | $16.12 | 54,861,531.0 | -7.39% |
0.72%
자본화:
|
볼륨(24시간):