Stockscreener 앱 받기
227.45
1.95%
4.34
시간 외 거래:
227.45
Idex Corporation 주식 (IEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $228.3 | $223.2 | $5.15 | 332,382.0 | +1.95% |
| 2024-11-20 | $224.2 | $219.9 | $4.23 | 445,863.0 | -0.22% |
| 2024-11-19 | $226.0 | $222.8 | $3.17 | 656,152.0 | -1.35% |
| 2024-11-18 | $228.8 | $226.2 | $2.58 | 470,609.0 | -0.51% |
| 2024-11-15 | $231.3 | $227.7 | $3.66 | 1,824,461.0 | -0.68% |
| 2024-11-14 | $232.6 | $229.2 | $3.43 | 570,269.0 | -0.70% |
| 2024-11-13 | $231.5 | $226.9 | $4.66 | 710,417.0 | +1.33% |
| 2024-11-12 | $229.0 | $226.6 | $2.38 | 367,446.0 | -0.60% |
| 2024-11-11 | $231.5 | $227.8 | $3.68 | 362,458.0 | +0.36% |
| 2024-11-08 | $231.0 | $227.5 | $3.47 | 463,439.0 | -0.17% |
| 2024-11-07 | $235.3 | $228.6 | $6.75 | 572,200.0 | -2.55% |
| 2024-11-06 | $238.2 | $233.2 | $5.02 | 882,188.0 | +4.53% |
| 2024-11-05 | $226.0 | $218.3 | $7.70 | 821,619.0 | +2.61% |
| 2024-11-04 | $223.2 | $216.7 | $6.50 | 628,480.0 | +1.37% |
| 2024-11-01 | $218.8 | $213.8 | $5.03 | 656,581.0 | +0.66% |
| 2024-10-31 | $221.2 | $214.2 | $7.06 | 953,376.0 | -1.83% |
| 2024-10-30 | $219.1 | $206.0 | $13.06 | 1,323,231.0 | +7.24% |
| 2024-10-29 | $205.4 | $203.0 | $2.42 | 430,208.0 | -0.47% |
| 2024-10-28 | $207.4 | $204.5 | $2.94 | 380,392.0 | +1.00% |
| 2024-10-25 | $205.2 | $202.4 | $2.84 | 254,548.0 | -0.32% |
| 2024-10-24 | $205.1 | $202.1 | $3.05 | 439,182.0 | -0.67% |
| 2024-10-23 | $208.5 | $204.7 | $3.80 | 256,717.0 | -1.46% |
Idex Corporation 주식 (IEX) 연도별 가격 이력
이 심층 분석에서는 Idex Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Idex Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Idex Corporation 주식 (IEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $238.2 | $213.8 | $24.43 | 10,096,946.0 | +5.97% |
| 2024-10 | $221.2 | $202.1 | $19.16 | 9,481,816.0 | +0.07% |
| 2024-09 | $217.4 | $192.6 | $24.81 | 13,403,009.0 | +3.88% |
| 2024-08 | $206.7 | $189.5 | $17.23 | 11,157,104.0 | -0.96% |
| 2024-07 | $213.2 | $192.6 | $20.67 | 9,642,298.0 | +3.62% |
| 2024-06 | $210.3 | $194.4 | $15.91 | 9,010,863.0 | -3.57% |
| 2024-05 | $227.9 | $204.8 | $23.04 | 10,323,244.0 | -5.36% |
| 2024-04 | $244.1 | $219.4 | $24.72 | 7,280,183.0 | -9.65% |
| 2024-03 | $246.4 | $234.7 | $11.69 | 6,202,981.0 | +3.44% |
| 2024-02 | $237.7 | $212.0 | $25.69 | 10,377,973.0 | +11.54% |
| 2024-01 | $217.1 | $202.8 | $14.26 | 7,382,433.0 | -2.58% |
Idex Corporation 주식 (IEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $219.7 | $200.8 | $18.95 | 7,298,477.0 | +7.65% |
| 2023-11 | $201.8 | $183.8 | $18.03 | 12,076,101.0 | +5.37% |
| 2023-10 | $210.7 | $184.8 | $25.85 | 12,189,241.0 | -7.98% |
| 2023-09 | $228.4 | $203.5 | $24.94 | 8,800,963.0 | -8.12% |
| 2023-08 | $229.3 | $217.7 | $11.61 | 11,775,037.0 | +0.26% |
| 2023-07 | $226.5 | $207.7 | $18.83 | 12,364,613.0 | +4.90% |
| 2023-06 | $217.4 | $197.8 | $19.61 | 11,510,119.0 | +8.08% |
| 2023-05 | $213.0 | $198.6 | $14.40 | 10,054,118.0 | -3.47% |
| 2023-04 | $231.6 | $196.8 | $34.76 | 7,824,770.0 | -10.70% |
| 2023-03 | $231.2 | $212.9 | $18.22 | 7,484,829.0 | +2.69% |
| 2023-02 | $239.0 | $222.1 | $16.90 | 8,907,656.0 | -6.13% |
| 2023-01 | $240.2 | $224.8 | $15.31 | 7,322,075.0 | +4.97% |
Idex Corporation 주식 (IEX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $246.2 | $225.1 | $21.09 | 7,391,273.0 | -3.86% |
| 2022-11 | $237.8 | $215.1 | $22.67 | 7,579,559.0 | +6.83% |
| 2022-10 | $223.7 | $195.3 | $28.47 | 10,354,214.0 | +11.24% |
| 2022-09 | $212.1 | $196.4 | $15.65 | 10,677,752.0 | -0.68% |
| 2022-08 | $218.7 | $200.5 | $18.15 | 7,782,991.0 | -3.61% |
| 2022-07 | $209.4 | $177.3 | $32.16 | 6,721,670.0 | +14.84% |
| 2022-06 | $197.2 | $172.2 | $25.04 | 5,434,545.0 | -5.11% |
| 2022-05 | $198.2 | $179.3 | $18.91 | 9,962,411.0 | +0.91% |
| 2022-04 | $201.1 | $186.8 | $14.27 | 9,446,615.0 | -1.00% |
| 2022-03 | $201.8 | $183.0 | $18.86 | 10,432,819.0 | -0.09% |
| 2022-02 | $217.0 | $181.7 | $35.37 | 11,203,761.0 | -10.93% |
| 2022-01 | $237.6 | $204.9 | $32.66 | 6,901,607.0 | -8.84% |
2.07%
0.64%
자본화:
|
볼륨(24시간):