Stockscreener 앱 받기
154.73
0.33%
-0.51
시간 외 거래:
154.39
-0.34
-0.22%
Intercontinental Exchange Inc 주식 (ICE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $155.5 | $153.3 | $2.20 | 1,633,677.0 | -0.33% |
| 2026-08-13 | $155.4 | $151.2 | $4.20 | 2,361,293.0 | +2.58% |
| 2026-08-12 | $151.9 | $149.4 | $2.48 | 2,037,313.0 | +0.05% |
| 2026-08-11 | $151.7 | $149.5 | $2.12 | 5,115,548.0 | +0.47% |
| 2026-08-10 | $152.4 | $149.8 | $2.65 | 2,687,339.0 | +0.16% |
| 2026-08-07 | $153.3 | $149.9 | $3.41 | 3,132,052.0 | +0.37% |
| 2026-08-06 | $151.7 | $147.5 | $4.27 | 5,057,197.0 | -0.06% |
| 2026-08-05 | $150.6 | $147.6 | $3.03 | 3,701,487.0 | +0.43% |
| 2026-08-04 | $151.4 | $147.7 | $3.76 | 3,688,294.0 | -1.71% |
| 2026-08-03 | $154.6 | $150.6 | $3.93 | 5,491,128.0 | -0.46% |
| 2026-07-31 | $155.7 | $151.6 | $4.11 | 4,391,934.0 | -2.41% |
| 2026-07-30 | $158.6 | $151.1 | $7.49 | 7,991,304.0 | +1.29% |
| 2026-07-29 | $155.3 | $151.5 | $3.76 | 4,434,468.0 | +1.02% |
| 2026-07-28 | $153.2 | $148.1 | $5.11 | 6,961,377.0 | +2.68% |
| 2026-07-27 | $148.7 | $144.9 | $3.84 | 4,314,237.0 | +2.02% |
| 2026-07-24 | $146.1 | $142.8 | $3.33 | 3,614,680.0 | +1.80% |
| 2026-07-23 | $143.9 | $141.7 | $2.19 | 3,261,083.0 | +0.48% |
| 2026-07-22 | $143.5 | $140.0 | $3.53 | 3,541,444.0 | +2.78% |
| 2026-07-21 | $140.8 | $138.4 | $2.46 | 2,284,060.0 | -2.05% |
| 2026-07-20 | $142.2 | $137.8 | $4.39 | 3,950,208.0 | +1.37% |
| 2026-07-17 | $144.5 | $139.1 | $5.46 | 3,152,333.0 | -1.49% |
| 2026-07-16 | $142.4 | $139.2 | $3.19 | 2,808,174.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $155.5 | $147.5 | $7.99 | 36,539,005.0 | +1.46% |
| 2026-07 | $158.6 | $123.6 | $34.94 | 95,133,651.0 | +23.87% |
| 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% |
0.71%
0.97%
자본화:
|
볼륨(24시간):