Stockscreener 앱 받기
12.09
3.13%
-0.39
시간 외 거래:
12.11
0.02
+0.17%
Icahn Enterprises L P 주식 (IEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $12.12 | $11.50 | $0.62 | 1,301,001.0 | -3.13% |
| 2024-11-15 | $12.71 | $12.40 | $0.31 | 963,335.0 | -0.64% |
| 2024-11-14 | $12.71 | $12.28 | $0.435 | 987,429.0 | +1.09% |
| 2024-11-13 | $12.75 | $12.30 | $0.45 | 948,052.0 | -1.23% |
| 2024-11-12 | $13.16 | $12.46 | $0.70 | 1,096,837.0 | -2.25% |
| 2024-11-11 | $12.91 | $12.00 | $0.915 | 1,381,618.0 | +6.36% |
| 2024-11-08 | $12.38 | $11.46 | $0.92 | 3,117,810.0 | -6.13% |
| 2024-11-07 | $13.60 | $12.84 | $0.76 | 1,267,214.0 | -2.35% |
| 2024-11-06 | $13.26 | $12.50 | $0.76 | 978,869.0 | +6.19% |
| 2024-11-05 | $12.52 | $12.00 | $0.52 | 496,618.0 | +2.39% |
| 2024-11-04 | $12.71 | $12.07 | $0.6387 | 806,631.0 | -3.04% |
| 2024-11-01 | $12.94 | $12.41 | $0.528 | 677,429.0 | -0.32% |
| 2024-10-31 | $13.10 | $12.37 | $0.73 | 978,200.0 | -3.98% |
| 2024-10-30 | $13.17 | $12.30 | $0.8655 | 1,314,225.0 | +2.43% |
| 2024-10-29 | $15.19 | $12.61 | $2.58 | 4,075,797.0 | -17.56% |
| 2024-10-28 | $15.65 | $15.33 | $0.3246 | 674,832.0 | +1.04% |
| 2024-10-25 | $15.40 | $15.08 | $0.3242 | 444,890.0 | +0.52% |
| 2024-10-24 | $15.58 | $15.15 | $0.43 | 459,482.0 | -0.78% |
| 2024-10-23 | $15.50 | $15.06 | $0.44 | 580,749.0 | +0.00% |
| 2024-10-22 | $15.42 | $14.94 | $0.48 | 1,060,415.0 | +2.54% |
Icahn Enterprises L P 주식 (IEP) 연도별 가격 이력
이 심층 분석에서는 Icahn Enterprises L P 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IEP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Icahn Enterprises L P 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Icahn Enterprises L P 주식 (IEP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.60 | $11.46 | $2.14 | 15,323,844.0 | -3.74% |
| 2024-10 | $15.65 | $12.30 | $3.35 | 20,298,127.0 | -7.10% |
| 2024-09 | $13.74 | $9.72 | $4.02 | 33,438,564.0 | +1.88% |
| 2024-08 | $17.93 | $12.70 | $5.23 | 32,045,114.0 | -24.82% |
| 2024-07 | $17.87 | $16.25 | $1.62 | 11,026,072.0 | +7.10% |
| 2024-06 | $16.99 | $15.53 | $1.46 | 10,752,132.0 | -0.18% |
| 2024-05 | $19.10 | $16.17 | $2.93 | 19,724,365.0 | -6.41% |
| 2024-04 | $17.86 | $16.53 | $1.32 | 9,831,457.0 | +3.70% |
| 2024-03 | $20.25 | $16.81 | $3.44 | 17,557,399.0 | -14.99% |
| 2024-02 | $22.59 | $18.22 | $4.37 | 15,977,975.0 | +9.64% |
| 2024-01 | $18.85 | $17.00 | $1.85 | 12,055,676.0 | +6.17% |
Icahn Enterprises L P 주식 (IEP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.57 | $15.00 | $3.57 | 21,935,292.0 | +1.90% |
| 2023-11 | $20.35 | $16.04 | $4.31 | 19,250,694.0 | +2.24% |
| 2023-10 | $20.00 | $16.28 | $3.72 | 11,645,089.0 | -16.58% |
| 2023-09 | $22.40 | $19.60 | $2.80 | 8,870,957.0 | -1.54% |
| 2023-08 | $34.58 | $18.71 | $15.87 | 38,379,121.0 | -42.05% |
| 2023-07 | $36.00 | $28.50 | $7.50 | 24,268,563.0 | +19.43% |
| 2023-06 | $31.39 | $21.44 | $9.95 | 34,812,050.0 | +28.62% |
| 2023-05 | $51.34 | $18.03 | $33.31 | 137,060,010.0 | -55.56% |
| 2023-04 | $52.93 | $50.75 | $2.18 | 7,399,991.0 | -1.78% |
| 2023-03 | $54.38 | $49.85 | $4.53 | 16,856,821.0 | -3.90% |
| 2023-02 | $54.48 | $53.25 | $1.23 | 7,439,633.0 | +0.09% |
| 2023-01 | $54.02 | $50.83 | $3.19 | 7,063,933.0 | +6.14% |
Icahn Enterprises L P 주식 (IEP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $51.22 | $49.88 | $1.34 | 11,045,797.0 | -1.04% |
| 2022-11 | $55.10 | $50.13 | $4.97 | 13,034,009.0 | -6.16% |
| 2022-10 | $54.65 | $49.91 | $4.74 | 7,498,513.0 | +9.80% |
| 2022-09 | $52.46 | $48.75 | $3.71 | 9,411,104.0 | -3.83% |
| 2022-08 | $55.16 | $50.00 | $5.16 | 13,127,454.0 | -3.44% |
| 2022-07 | $53.77 | $47.32 | $6.45 | 7,044,224.0 | +11.16% |
| 2022-06 | $52.53 | $47.17 | $5.36 | 12,985,745.0 | -6.29% |
| 2022-05 | $55.55 | $50.01 | $5.54 | 12,577,873.0 | -2.45% |
| 2022-04 | $54.40 | $52.01 | $2.39 | 6,061,150.0 | +1.37% |
| 2022-03 | $55.18 | $50.75 | $4.43 | 13,910,873.0 | -5.13% |
| 2022-02 | $55.73 | $52.12 | $3.61 | 6,384,633.0 | +0.72% |
| 2022-01 | $55.10 | $49.73 | $5.37 | 8,319,503.0 | +9.60% |
3.30%
1.65%
자본화:
|
볼륨(24시간):