Stockscreener 앱 받기
12.78
1.92%
-0.25
시장 영업 전:
13.00
0.22
+1.72%
Aberdeen India Fund Inc 주식 (IFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-03 | $12.86 | $12.51 | $0.35 | 465,939.0 | -1.92% |
| 2026-03-02 | $13.29 | $13.03 | $0.26 | 274,230.0 | -2.10% |
| 2026-02-27 | $13.34 | $13.22 | $0.1172 | 187,106.0 | -0.52% |
| 2026-02-26 | $13.45 | $13.35 | $0.0999 | 111,473.0 | -0.22% |
| 2026-02-25 | $13.43 | $13.38 | $0.05 | 161,111.0 | +0.15% |
| 2026-02-24 | $13.50 | $13.34 | $0.16 | 180,416.0 | -0.07% |
| 2026-02-23 | $13.58 | $13.37 | $0.21 | 392,873.0 | -1.54% |
| 2026-02-20 | $13.62 | $13.39 | $0.2321 | 256,584.0 | -1.31% |
| 2026-02-19 | $13.98 | $13.73 | $0.25 | 504,166.0 | -1.85% |
| 2026-02-18 | $14.15 | $14.01 | $0.14 | 231,949.0 | -0.28% |
| 2026-02-17 | $14.09 | $13.96 | $0.13 | 127,901.0 | +0.79% |
| 2026-02-13 | $14.03 | $13.91 | $0.12 | 249,847.0 | -0.29% |
| 2026-02-12 | $14.21 | $14.02 | $0.19 | 235,326.0 | -1.20% |
| 2026-02-11 | $14.30 | $14.12 | $0.18 | 178,614.0 | -0.28% |
| 2026-02-10 | $14.30 | $14.12 | $0.18 | 259,915.0 | +0.78% |
| 2026-02-09 | $14.15 | $14.00 | $0.15 | 194,579.0 | +0.64% |
| 2026-02-06 | $14.11 | $13.95 | $0.155 | 174,737.0 | +0.29% |
| 2026-02-05 | $14.05 | $13.87 | $0.184 | 227,946.0 | -1.13% |
| 2026-02-04 | $14.15 | $13.91 | $0.24 | 333,285.0 | +1.07% |
| 2026-02-03 | $14.25 | $13.97 | $0.28 | 503,416.0 | -0.28% |
Aberdeen India Fund Inc 주식 (IFN) 연도별 가격 이력
이 심층 분석에서는 Aberdeen India Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aberdeen India Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aberdeen India Fund Inc 주식 (IFN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $13.29 | $12.51 | $0.78 | 1,206,108.0 | -3.98% |
| 2026-02 | $14.30 | $13.22 | $1.08 | 5,418,678.0 | -1.84% |
| 2026-01 | $14.19 | $13.55 | $0.64 | 5,840,798.0 | -1.09% |
Aberdeen India Fund Inc 주식 (IFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.49 | $13.46 | $1.03 | 6,134,459.0 | -5.40% |
| 2025-11 | $15.43 | $14.01 | $1.42 | 3,828,429.0 | -3.73% |
| 2025-10 | $15.47 | $14.54 | $0.93 | 4,243,240.0 | +2.46% |
| 2025-09 | $15.24 | $14.55 | $0.6899 | 3,579,536.0 | -2.72% |
| 2025-08 | $15.95 | $14.99 | $0.9586 | 3,510,158.0 | -2.59% |
| 2025-07 | $16.60 | $15.38 | $1.22 | 3,749,453.0 | -6.47% |
| 2025-06 | $16.60 | $15.88 | $0.7199 | 1,783,943.0 | +0.98% |
| 2025-05 | $16.95 | $15.51 | $1.44 | 3,255,812.0 | +2.76% |
| 2025-04 | $15.96 | $13.76 | $2.20 | 4,244,470.0 | +1.01% |
| 2025-03 | $16.09 | $14.28 | $1.81 | 3,093,561.0 | +9.06% |
| 2025-02 | $16.20 | $14.40 | $1.80 | 3,568,027.0 | -9.79% |
| 2025-01 | $16.23 | $15.60 | $0.63 | 4,751,346.0 | +1.78% |
Aberdeen India Fund Inc 주식 (IFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.55 | $15.68 | $1.87 | 4,198,218.0 | -8.82% |
| 2024-11 | $18.03 | $16.68 | $1.35 | 3,850,917.0 | -2.10% |
| 2024-10 | $19.10 | $17.42 | $1.68 | 2,455,078.0 | -7.47% |
| 2024-09 | $19.25 | $17.90 | $1.35 | 2,037,982.0 | +4.11% |
| 2024-08 | $19.08 | $17.34 | $1.73 | 2,702,516.0 | -1.14% |
| 2024-07 | $18.50 | $17.66 | $0.8371 | 3,318,766.0 | +3.47% |
| 2024-06 | $17.99 | $16.62 | $1.37 | 4,309,904.0 | +3.42% |
| 2024-05 | $18.49 | $17.23 | $1.26 | 5,630,612.0 | -5.37% |
| 2024-04 | $20.83 | $17.20 | $3.63 | 6,633,305.0 | -10.85% |
| 2024-03 | $21.25 | $19.41 | $1.84 | 3,062,681.0 | +0.10% |
| 2024-02 | $20.70 | $19.15 | $1.55 | 2,889,688.0 | +6.90% |
| 2024-01 | $19.30 | $18.14 | $1.16 | 2,381,412.0 | +4.59% |
1.22%
자본화:
|
볼륨(24시간):