Stockscreener 앱 받기
132.99
4.94%
6.26
시간 외 거래:
133.25
0.26
+0.20%
Intercontinental Exchange Inc 주식 (ICE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $133.0 | $128.4 | $4.58 | 4,576,257.0 | +4.94% |
| 2026-07-01 | $128.7 | $123.6 | $5.09 | 5,892,690.0 | +2.94% |
| 2026-06-30 | $124.5 | $121.8 | $2.75 | 7,113,072.0 | +0.16% |
| 2026-06-29 | $126.4 | $121.8 | $4.60 | 4,774,611.0 | -0.77% |
| 2026-06-26 | $127.9 | $123.7 | $4.12 | 5,956,465.0 | -0.51% |
| 2026-06-25 | $130.2 | $124.3 | $5.87 | 4,934,055.0 | -4.25% |
| 2026-06-24 | $133.3 | $129.9 | $3.38 | 3,495,039.0 | -2.24% |
| 2026-06-23 | $133.8 | $132.1 | $1.78 | 4,501,435.0 | +1.26% |
| 2026-06-22 | $134.3 | $129.8 | $4.52 | 5,449,930.0 | -1.90% |
| 2026-06-18 | $136.8 | $132.8 | $3.94 | 6,108,744.0 | -0.53% |
| 2026-06-17 | $140.8 | $133.7 | $7.05 | 5,009,129.0 | -4.74% |
| 2026-06-16 | $142.0 | $137.5 | $4.54 | 4,568,180.0 | +0.84% |
| 2026-06-15 | $142.2 | $139.7 | $2.53 | 3,519,359.0 | -0.31% |
| 2026-06-12 | $140.8 | $137.8 | $3.03 | 3,172,085.0 | +1.12% |
| 2026-06-11 | $141.5 | $138.7 | $2.73 | 3,079,305.0 | -0.97% |
| 2026-06-10 | $142.5 | $140.1 | $2.42 | 3,269,662.0 | -0.86% |
| 2026-06-09 | $142.5 | $137.9 | $4.56 | 5,706,605.0 | +1.81% |
| 2026-06-08 | $141.0 | $138.4 | $2.60 | 4,966,321.0 | -1.73% |
| 2026-06-05 | $143.2 | $139.0 | $4.22 | 4,674,414.0 | -0.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $133.0 | $123.6 | $9.40 | 15,045,204.0 | +8.03% |
| 2026-06 | $148.9 | $121.8 | $27.09 | 105,854,531.0 | -16.73% |
| 2026-05 | $161.0 | $147.1 | $13.90 | 68,659,450.0 | -6.48% |
| 2026-04 | $168.2 | $152.5 | $15.69 | 62,886,638.0 | +0.52% |
| 2026-03 | $168.0 | $152.4 | $15.62 | 76,089,208.0 | -4.17% |
| 2026-02 | $175.4 | $144.2 | $31.21 | 97,085,248.0 | -5.55% |
| 2026-01 | $176.1 | $159.2 | $16.84 | 65,134,146.0 | +7.30% |
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $164.4 | $155.1 | $9.32 | 65,570,438.0 | +3.73% |
| 2025-11 | $158.4 | $143.2 | $15.20 | 63,965,482.0 | +7.53% |
| 2025-10 | $167.2 | $145.0 | $22.20 | 102,820,218.0 | -13.17% |
| 2025-09 | $177.0 | $165.4 | $11.56 | 63,913,631.0 | -4.60% |
| 2025-08 | $189.3 | $176.1 | $13.24 | 61,382,137.0 | -4.45% |
| 2025-07 | $187.4 | $178.7 | $8.65 | 46,718,922.0 | +0.74% |
| 2025-06 | $183.8 | $174.7 | $9.02 | 45,522,034.0 | +2.04% |
| 2025-05 | $180.6 | $162.9 | $17.70 | 63,527,450.0 | +7.04% |
| 2025-04 | $172.7 | $147.2 | $25.47 | 80,651,537.0 | -2.63% |
| 2025-03 | $177.4 | $167.6 | $9.84 | 65,917,934.0 | -0.42% |
| 2025-02 | $173.5 | $157.2 | $16.32 | 51,178,275.0 | +8.38% |
| 2025-01 | $161.2 | $142.3 | $18.89 | 59,147,900.0 | +7.26% |
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $160.6 | $148.0 | $12.61 | 54,585,355.0 | -7.20% |
| 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% |
2.42%
자본화:
|
볼륨(24시간):