Stockscreener 앱 받기
0.2333
23.50%
0.0444
시간 외 거래:
.55
0.3167
+135.75%
Invinity Energy Systems Plc 주식 (IESVF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $0.2333 | $0.2333 | $0.00 | 4,000.0 | +23.50% |
| 2025-05-23 | $0.1889 | $0.1889 | $0.00 | 10,000.0 | +2.44% |
| 2025-05-22 | $0.1844 | $0.1696 | $0.0148 | 31,160.0 | -3.81% |
| 2025-05-21 | $0.1917 | $0.1805 | $0.0113 | 10,000.0 | +7.70% |
| 2025-05-20 | $0.178 | $0.178 | $0.00 | 6,000.0 | +8.60% |
| 2025-05-15 | $0.1639 | $0.1639 | $0.00 | 4,000.0 | +0.00% |
| 2025-05-09 | $0.1639 | $0.1639 | $0.00 | 10,000.0 | -0.18% |
| 2025-05-08 | $0.1643 | $0.1555 | $0.00875 | 9,000.0 | -13.23% |
| 2025-05-02 | $0.1892 | $0.1644 | $0.0248 | 1,100.0 | +4.01% |
| 2025-04-30 | $0.182 | $0.182 | $0.00 | 5,000.0 | -3.86% |
Invinity Energy Systems Plc 주식 (IESVF) 연도별 가격 이력
이 심층 분석에서는 Invinity Energy Systems Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IESVF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invinity Energy Systems Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invinity Energy Systems Plc 주식 (IESVF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.2333 | $0.1555 | $0.0778 | 85,260.0 | +28.22% |
| 2025-04 | $0.1925 | $0.1122 | $0.0803 | 204,740.0 | +68.47% |
| 2025-03 | $0.15 | $0.1075 | $0.0425 | 341,994.0 | -28.24% |
| 2025-02 | $0.1954 | $0.1427 | $0.0527 | 338,262.0 | -11.47% |
| 2025-01 | $0.25 | $0.158 | $0.092 | 222,531.0 | -15.00% |
Invinity Energy Systems Plc 주식 (IESVF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.222 | $0.15 | $0.072 | 288,815.0 | +20.50% |
| 2024-11 | $0.247 | $0.142 | $0.105 | 494,999.0 | -27.27% |
| 2024-10 | $0.234 | $0.115 | $0.119 | 422,637.0 | +64.18% |
| 2024-09 | $0.273 | $0.1124 | $0.1606 | 529,652.0 | -50.74% |
| 2024-08 | $0.312 | $0.25 | $0.062 | 134,044.0 | -11.23% |
| 2024-07 | $0.342 | $0.235 | $0.107 | 220,499.0 | +22.07% |
| 2024-06 | $0.311 | $0.228 | $0.083 | 220,023.0 | -5.64% |
| 2024-05 | $0.3654 | $0.266 | $0.0994 | 427,974.0 | -31.09% |
| 2024-04 | $0.386 | $0.282 | $0.104 | 209,672.0 | +27.39% |
| 2024-03 | $0.348 | $0.289 | $0.059 | 67,667.0 | -13.43% |
| 2024-02 | $0.361 | $0.30 | $0.061 | 61,216.0 | +4.17% |
| 2024-01 | $0.496 | $0.336 | $0.16 | 172,070.0 | -21.68% |
Invinity Energy Systems Plc 주식 (IESVF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.429 | $0.3515 | $0.0775 | 117,720.0 | +4.63% |
| 2023-11 | $0.491 | $0.398 | $0.093 | 42,137.0 | -18.00% |
| 2023-10 | $0.6143 | $0.47 | $0.1443 | 69,545.0 | -12.28% |
| 2023-09 | $0.5948 | $0.471 | $0.1238 | 26,795.0 | +4.90% |
| 2023-08 | $0.61 | $0.467 | $0.143 | 67,750.0 | +69.81% |
| 2023-07 | $0.7276 | $0.32 | $0.4076 | 68,936.0 | -46.67% |
| 2023-06 | $0.60 | $0.4859 | $0.1141 | 140,773.0 | +36.61% |
| 2023-05 | $0.56 | $0.4392 | $0.1208 | 7,060.0 | -15.06% |
| 2023-04 | $0.564 | $0.3922 | $0.1718 | 47,263.0 | +34.66% |
| 2023-03 | $0.404 | $0.345 | $0.059 | 20,671.0 | +1.32% |
| 2023-02 | $0.5105 | $0.379 | $0.1315 | 40,520.0 | -28.49% |
| 2023-01 | $0.573 | $0.519 | $0.054 | 14,050.0 | +8.16% |
0.56%
6.05%
자본화:
|
볼륨(24시간):