Stockscreener 앱 받기
278.01
2.79%
7.54
Ies Holdings Inc 주식 (IESC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $290.7 | $270.5 | $20.17 | 249,158.0 | +2.79% |
| 2024-11-21 | $278.0 | $262.6 | $15.36 | 183,106.0 | +1.83% |
| 2024-11-20 | $292.2 | $258.6 | $33.61 | 233,570.0 | -6.97% |
| 2024-11-19 | $286.8 | $262.5 | $24.33 | 163,780.0 | +7.87% |
| 2024-11-18 | $272.0 | $255.1 | $16.87 | 88,832.0 | +2.58% |
| 2024-11-15 | $263.6 | $245.4 | $18.18 | 142,394.0 | -2.60% |
| 2024-11-14 | $270.3 | $263.3 | $6.96 | 120,676.0 | -0.55% |
| 2024-11-13 | $286.8 | $265.0 | $21.79 | 137,785.0 | -4.82% |
| 2024-11-12 | $297.1 | $277.2 | $19.89 | 141,757.0 | -4.42% |
| 2024-11-11 | $295.6 | $273.0 | $22.55 | 164,843.0 | +2.54% |
| 2024-11-08 | $285.6 | $272.0 | $13.56 | 155,213.0 | +5.42% |
| 2024-11-07 | $274.5 | $264.0 | $10.46 | 149,220.0 | +2.77% |
| 2024-11-06 | $267.8 | $257.1 | $10.73 | 169,937.0 | +7.11% |
| 2024-11-05 | $255.0 | $241.1 | $13.90 | 141,678.0 | +3.25% |
| 2024-11-04 | $242.8 | $231.5 | $11.24 | 145,441.0 | +2.44% |
| 2024-11-01 | $233.1 | $219.8 | $13.26 | 103,259.0 | +6.39% |
| 2024-10-31 | $219.2 | $209.9 | $9.28 | 90,568.0 | +0.55% |
| 2024-10-30 | $217.8 | $208.2 | $9.58 | 63,938.0 | +1.54% |
| 2024-10-29 | $214.2 | $206.1 | $8.09 | 55,622.0 | +1.36% |
| 2024-10-28 | $215.4 | $209.9 | $5.53 | 83,166.0 | +1.60% |
| 2024-10-25 | $214.1 | $203.0 | $11.09 | 87,177.0 | -1.07% |
| 2024-10-24 | $214.0 | $208.7 | $5.28 | 59,904.0 | -0.26% |
Ies Holdings Inc 주식 (IESC) 연도별 가격 이력
이 심층 분석에서는 Ies Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IESC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ies Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ies Holdings Inc 주식 (IESC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $297.1 | $219.8 | $77.22 | 2,739,807.0 | +27.14% |
| 2024-10 | $234.8 | $191.2 | $43.58 | 2,423,587.0 | +9.54% |
| 2024-09 | $207.1 | $140.9 | $66.16 | 2,990,273.0 | +7.02% |
| 2024-08 | $196.1 | $129.2 | $66.89 | 3,222,591.0 | +21.15% |
| 2024-07 | $163.4 | $132.8 | $30.67 | 3,309,103.0 | +10.51% |
| 2024-06 | $155.4 | $124.5 | $30.90 | 3,176,501.0 | -8.61% |
| 2024-05 | $184.4 | $128.8 | $55.61 | 3,904,266.0 | +12.83% |
| 2024-04 | $139.5 | $112.7 | $26.73 | 3,170,057.0 | +11.08% |
| 2024-03 | $122.8 | $100.6 | $22.23 | 2,443,522.0 | +10.66% |
| 2024-02 | $110.0 | $82.36 | $27.60 | 2,027,172.0 | +34.11% |
| 2024-01 | $86.71 | $76.26 | $10.45 | 894,152.0 | +3.46% |
Ies Holdings Inc 주식 (IESC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $86.44 | $69.97 | $16.47 | 1,351,674.0 | +13.22% |
| 2023-11 | $73.60 | $60.32 | $13.28 | 797,057.0 | +12.44% |
| 2023-10 | $72.01 | $59.75 | $12.26 | 815,906.0 | -5.53% |
| 2023-09 | $76.71 | $64.57 | $12.14 | 879,386.0 | -12.15% |
| 2023-08 | $76.80 | $56.91 | $19.89 | 1,146,129.0 | +30.81% |
| 2023-07 | $58.67 | $53.00 | $5.67 | 618,526.0 | +0.77% |
| 2023-06 | $58.13 | $47.08 | $11.05 | 1,148,611.0 | +19.95% |
| 2023-05 | $51.24 | $42.44 | $8.80 | 944,461.0 | +9.79% |
| 2023-04 | $44.16 | $40.00 | $4.16 | 575,414.0 | +0.23% |
| 2023-03 | $46.00 | $40.44 | $5.56 | 782,308.0 | +2.45% |
| 2023-02 | $44.10 | $39.03 | $5.07 | 563,905.0 | +5.65% |
| 2023-01 | $40.67 | $35.00 | $5.67 | 327,430.0 | +11.92% |
Ies Holdings Inc 주식 (IESC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.55 | $27.68 | $10.87 | 1,244,551.0 | +5.17% |
| 2022-11 | $35.47 | $31.87 | $3.60 | 291,550.0 | +2.36% |
| 2022-10 | $34.45 | $27.86 | $6.59 | 546,046.0 | +19.62% |
| 2022-09 | $31.55 | $25.22 | $6.33 | 702,547.0 | -9.11% |
| 2022-08 | $34.65 | $29.38 | $5.27 | 638,003.0 | -7.91% |
| 2022-07 | $33.53 | $29.50 | $4.03 | 700,199.0 | +9.38% |
| 2022-06 | $32.14 | $28.14 | $4.00 | 934,444.0 | -2.33% |
| 2022-05 | $32.55 | $24.94 | $7.61 | 1,385,144.0 | +5.43% |
| 2022-04 | $41.13 | $26.59 | $14.54 | 698,689.0 | -27.11% |
| 2022-03 | $45.55 | $39.97 | $5.58 | 610,573.0 | -4.38% |
| 2022-02 | $50.18 | $39.75 | $10.43 | 793,125.0 | -14.73% |
| 2022-01 | $54.65 | $46.39 | $8.26 | 462,900.0 | -2.65% |
0.07%
0.03%
자본화:
|
볼륨(24시간):