Stockscreener 앱 받기
67.98
2.80%
1.85
International Flavors Fragrances Inc 주식 (IFF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $68.27 | $66.32 | $1.95 | 2,293,715.0 | +2.80% |
| 2025-08-21 | $66.41 | $65.54 | $0.87 | 1,643,745.0 | +0.03% |
| 2025-08-20 | $66.70 | $65.57 | $1.13 | 1,899,860.0 | +0.43% |
| 2025-08-19 | $66.64 | $65.36 | $1.28 | 1,267,016.0 | +0.80% |
| 2025-08-18 | $66.00 | $65.08 | $0.915 | 1,713,626.0 | -0.77% |
| 2025-08-15 | $66.40 | $65.49 | $0.91 | 1,389,063.0 | +0.15% |
| 2025-08-14 | $66.07 | $65.14 | $0.93 | 2,029,477.0 | -1.19% |
| 2025-08-13 | $66.53 | $63.95 | $2.58 | 2,763,960.0 | +3.05% |
| 2025-08-12 | $64.82 | $62.33 | $2.49 | 4,273,493.0 | +1.70% |
| 2025-08-11 | $63.91 | $62.98 | $0.93 | 4,381,602.0 | -0.16% |
| 2025-08-08 | $64.84 | $63.50 | $1.34 | 2,912,517.0 | -1.04% |
| 2025-08-07 | $66.06 | $64.15 | $1.91 | 4,930,930.0 | -2.92% |
| 2025-08-06 | $74.58 | $63.71 | $10.87 | 5,503,745.0 | -6.32% |
| 2025-08-05 | $71.01 | $69.76 | $1.25 | 2,207,085.0 | +0.67% |
| 2025-08-04 | $70.42 | $69.37 | $1.05 | 1,483,069.0 | +0.96% |
| 2025-08-01 | $70.71 | $69.11 | $1.60 | 1,489,121.0 | -2.18% |
| 2025-07-31 | $71.84 | $70.59 | $1.25 | 2,482,834.0 | -1.03% |
| 2025-07-30 | $74.43 | $71.22 | $3.22 | 3,227,175.0 | -4.04% |
| 2025-07-29 | $75.53 | $74.32 | $1.21 | 1,229,099.0 | -0.58% |
| 2025-07-28 | $76.37 | $74.93 | $1.44 | 1,735,633.0 | -1.83% |
| 2025-07-25 | $77.00 | $75.28 | $1.72 | 1,453,105.0 | +0.99% |
International Flavors Fragrances Inc 주식 (IFF) 연도별 가격 이력
이 심층 분석에서는 International Flavors Fragrances Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 International Flavors Fragrances Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
International Flavors Fragrances Inc 주식 (IFF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $74.58 | $62.33 | $12.25 | 44,475,739.0 | -4.29% |
| 2025-07 | $77.79 | $70.59 | $7.20 | 35,784,038.0 | -3.43% |
| 2025-06 | $79.99 | $72.63 | $7.36 | 30,731,485.0 | -3.93% |
| 2025-05 | $79.84 | $73.37 | $6.47 | 37,253,897.0 | -2.42% |
| 2025-04 | $78.72 | $65.85 | $12.87 | 41,968,281.0 | +1.10% |
| 2025-03 | $83.42 | $75.73 | $7.69 | 37,006,337.0 | -5.13% |
| 2025-02 | $87.16 | $78.91 | $8.25 | 31,404,597.0 | -6.06% |
| 2025-01 | $88.09 | $80.36 | $7.73 | 25,768,323.0 | +3.00% |
International Flavors Fragrances Inc 주식 (IFF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $91.37 | $83.38 | $7.99 | 25,222,964.0 | -8.10% |
| 2024-11 | $100.7 | $85.40 | $15.33 | 36,741,366.0 | -8.12% |
| 2024-10 | $106.8 | $97.65 | $9.12 | 22,091,826.0 | -5.24% |
| 2024-09 | $106.0 | $100.7 | $5.25 | 23,953,774.0 | +0.90% |
| 2024-08 | $104.2 | $92.22 | $11.95 | 29,766,960.0 | +4.53% |
| 2024-07 | $101.9 | $92.72 | $9.17 | 22,682,012.0 | +4.48% |
| 2024-06 | $98.93 | $92.66 | $6.27 | 27,696,998.0 | -1.01% |
| 2024-05 | $99.91 | $83.96 | $15.95 | 40,925,502.0 | +13.62% |
| 2024-04 | $87.60 | $81.75 | $5.85 | 28,205,587.0 | -1.56% |
| 2024-03 | $86.41 | $74.79 | $11.62 | 50,548,992.0 | +13.89% |
| 2024-02 | $82.95 | $72.94 | $10.01 | 57,476,169.0 | -6.42% |
| 2024-01 | $83.41 | $77.42 | $5.99 | 36,957,499.0 | -0.36% |
International Flavors Fragrances Inc 주식 (IFF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $82.71 | $75.09 | $7.61 | 32,215,443.0 | +7.42% |
| 2023-11 | $78.31 | $67.07 | $11.24 | 44,503,281.0 | +10.29% |
| 2023-10 | $68.95 | $62.28 | $6.67 | 49,320,413.0 | +0.26% |
| 2023-09 | $72.38 | $66.51 | $5.87 | 36,387,571.0 | -3.24% |
| 2023-08 | $84.77 | $62.11 | $22.66 | 60,025,214.0 | -16.74% |
| 2023-07 | $88.69 | $76.83 | $11.86 | 48,274,914.0 | +6.31% |
| 2023-06 | $81.99 | $75.18 | $6.81 | 44,676,985.0 | +2.98% |
| 2023-05 | $97.49 | $76.83 | $20.66 | 44,163,163.0 | -20.29% |
| 2023-04 | $97.44 | $89.36 | $8.08 | 27,159,528.0 | +5.44% |
| 2023-03 | $94.17 | $81.53 | $12.64 | 45,869,863.0 | -1.33% |
| 2023-02 | $117.0 | $89.53 | $27.43 | 50,999,635.0 | -17.13% |
| 2023-01 | $118.3 | $103.6 | $14.78 | 37,205,617.0 | +7.27% |
2.60%
자본화:
|
볼륨(24시간):