Stockscreener 앱 받기
219.66
1.84%
3.97
시간 외 거래:
219.66
Idex Corporation 주식 (IEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $220.1 | $217.0 | $3.03 | 336,410.0 | +1.84% |
| 2025-01-17 | $221.7 | $215.5 | $6.20 | 461,811.0 | -0.73% |
| 2025-01-16 | $217.8 | $214.3 | $3.49 | 380,422.0 | +1.28% |
| 2025-01-15 | $219.7 | $214.4 | $5.30 | 454,337.0 | -0.00% |
| 2025-01-14 | $215.4 | $210.2 | $5.16 | 645,967.0 | +2.15% |
| 2025-01-13 | $210.6 | $204.3 | $6.28 | 374,397.0 | +1.95% |
| 2025-01-10 | $207.6 | $205.0 | $2.57 | 499,694.0 | -1.33% |
| 2025-01-08 | $209.0 | $206.5 | $2.56 | 600,610.0 | +0.38% |
| 2025-01-07 | $212.1 | $207.1 | $4.94 | 636,332.0 | -0.63% |
| 2025-01-06 | $210.0 | $207.2 | $2.79 | 593,820.0 | +1.11% |
| 2025-01-03 | $207.8 | $204.4 | $3.42 | 287,010.0 | +0.47% |
| 2025-01-02 | $211.4 | $205.7 | $5.73 | 370,638.0 | -1.54% |
| 2024-12-31 | $210.8 | $208.4 | $2.34 | 245,488.0 | +0.22% |
| 2024-12-30 | $210.0 | $206.8 | $3.24 | 240,704.0 | -1.08% |
| 2024-12-27 | $213.4 | $210.2 | $3.23 | 156,932.0 | -0.88% |
| 2024-12-26 | $214.4 | $211.3 | $3.07 | 397,539.0 | +0.33% |
| 2024-12-24 | $212.7 | $210.2 | $2.53 | 155,075.0 | +0.72% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $221.7 | $204.3 | $17.35 | 5,977,858.0 | +4.95% |
Idex Corporation 주식 (IEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $231.9 | $206.8 | $25.18 | 9,351,306.0 | -9.45% |
| 2024-11 | $238.2 | $213.8 | $24.43 | 12,214,049.0 | +7.45% |
| 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% |
1.89%
자본화:
|
볼륨(24시간):