219.00
price up icon1.37%   2.95
pre-market  시장 영업 전:  218.10   -0.90   -0.41%
loading

Idex Corporation 주식 (IEX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-22 $209.4 $206.7 $2.77 266,745.0 -0.67%
2024-10-21 $210.5 $207.8 $2.77 209,734.0 -0.59%
2024-10-18 $211.0 $208.9 $2.01 263,900.0 +0.31%
2024-10-17 $211.5 $209.0 $2.46 402,238.0 -0.34%
2024-10-16 $213.0 $210.1 $2.93 294,131.0 -0.53%
2024-10-15 $214.7 $211.4 $3.31 348,112.0 -0.75%
2024-10-14 $213.5 $210.2 $3.26 256,532.0 +0.86%
2024-10-11 $212.6 $208.0 $4.64 329,348.0 +1.46%
2024-10-10 $208.8 $206.5 $2.32 352,634.0 +0.34%
2024-10-09 $210.6 $207.7 $2.94 381,648.0 -0.32%
2024-10-08 $209.6 $207.6 $2.01 260,659.0 -0.08%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $223.2 $213.8 $9.39 1,913,541.0 +2.03%
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

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

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%
specialty_industrial_machinery XYL
$120.84
price up icon 1.16%
specialty_industrial_machinery ROK
$264.65
price down icon 1.51%
specialty_industrial_machinery IR
$94.61
price up icon 0.68%
$99.44
price up icon 0.00%
specialty_industrial_machinery AME
$179.92
price up icon 0.84%
specialty_industrial_machinery CMI
$325.62
price down icon 0.88%
자본화:     |  볼륨(24시간):