Stockscreener 앱 받기
19.19
1.64%
-0.32
시간 외 거래:
19.19
International Game Technology Plc 주식 (IGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $19.54 | $19.12 | $0.42 | 1,346,111.0 | -1.64% |
| 2024-11-15 | $20.14 | $19.16 | $0.985 | 1,480,095.0 | -1.96% |
| 2024-11-14 | $20.95 | $19.84 | $1.11 | 1,608,114.0 | -4.78% |
| 2024-11-13 | $21.41 | $20.85 | $0.56 | 826,744.0 | -0.38% |
| 2024-11-12 | $21.45 | $20.47 | $0.98 | 1,108,324.0 | -1.96% |
| 2024-11-11 | $21.49 | $21.13 | $0.36 | 1,365,754.0 | +1.47% |
| 2024-11-08 | $21.22 | $20.80 | $0.42 | 702,729.0 | -0.19% |
| 2024-11-07 | $21.47 | $21.06 | $0.41 | 572,681.0 | -0.47% |
| 2024-11-06 | $21.45 | $21.12 | $0.335 | 1,040,322.0 | +3.66% |
| 2024-11-05 | $20.51 | $20.17 | $0.34 | 661,424.0 | +0.79% |
| 2024-11-04 | $20.68 | $20.29 | $0.39 | 409,648.0 | -1.12% |
| 2024-11-01 | $20.61 | $20.39 | $0.22 | 563,754.0 | +1.13% |
| 2024-10-31 | $20.85 | $20.29 | $0.565 | 1,331,969.0 | -2.17% |
| 2024-10-30 | $21.30 | $20.74 | $0.56 | 1,084,961.0 | -1.84% |
| 2024-10-29 | $21.41 | $20.95 | $0.455 | 688,762.0 | +0.24% |
| 2024-10-28 | $21.38 | $21.06 | $0.32 | 793,494.0 | +0.48% |
| 2024-10-25 | $21.18 | $20.74 | $0.44 | 634,053.0 | +0.33% |
| 2024-10-24 | $20.98 | $20.62 | $0.3632 | 660,441.0 | +2.05% |
| 2024-10-23 | $20.54 | $20.00 | $0.54 | 1,194,278.0 | +0.29% |
| 2024-10-22 | $20.47 | $20.25 | $0.22 | 1,318,125.0 | +0.69% |
International Game Technology Plc 주식 (IGT) 연도별 가격 이력
이 심층 분석에서는 International Game Technology Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 International Game Technology Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
International Game Technology Plc 주식 (IGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $21.49 | $19.12 | $2.37 | 13,031,811.0 | -5.56% |
| 2024-10 | $21.41 | $20.00 | $1.41 | 20,884,168.0 | -4.60% |
| 2024-09 | $22.52 | $21.11 | $1.41 | 13,128,585.0 | -4.87% |
| 2024-08 | $23.46 | $20.50 | $2.96 | 17,561,653.0 | -4.60% |
| 2024-07 | $24.13 | $19.80 | $4.33 | 33,546,010.0 | +14.71% |
| 2024-06 | $22.19 | $19.61 | $2.58 | 24,364,829.0 | +3.65% |
| 2024-05 | $22.22 | $18.90 | $3.32 | 22,682,770.0 | +0.00% |
| 2024-04 | $22.64 | $19.54 | $3.10 | 26,033,305.0 | -12.62% |
| 2024-03 | $27.07 | $19.96 | $7.11 | 39,562,909.0 | -16.86% |
| 2024-02 | $27.27 | $25.37 | $1.90 | 15,297,032.0 | +4.66% |
| 2024-01 | $27.69 | $24.63 | $3.06 | 18,360,385.0 | -5.29% |
International Game Technology Plc 주식 (IGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.82 | $26.13 | $2.69 | 17,184,550.0 | +2.54% |
| 2023-11 | $29.17 | $25.59 | $3.58 | 33,160,132.0 | +5.15% |
| 2023-10 | $31.85 | $25.05 | $6.80 | 34,420,500.0 | -16.16% |
| 2023-09 | $33.48 | $29.95 | $3.53 | 21,576,998.0 | -5.31% |
| 2023-08 | $33.57 | $30.35 | $3.22 | 21,907,962.0 | -5.35% |
| 2023-07 | $33.99 | $29.72 | $4.27 | 21,468,620.0 | +6.08% |
| 2023-06 | $32.23 | $24.54 | $7.69 | 36,912,659.0 | +30.00% |
| 2023-05 | $28.85 | $24.05 | $4.80 | 33,914,462.0 | -12.83% |
| 2023-04 | $28.98 | $25.76 | $3.22 | 25,414,214.0 | +5.00% |
| 2023-03 | $27.54 | $22.30 | $5.24 | 31,004,704.0 | +0.90% |
| 2023-02 | $27.82 | $24.91 | $2.91 | 18,340,427.0 | +0.42% |
| 2023-01 | $26.85 | $22.39 | $4.46 | 16,965,906.0 | +16.62% |
International Game Technology Plc 주식 (IGT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.62 | $21.38 | $4.24 | 26,542,108.0 | -7.58% |
| 2022-11 | $25.17 | $18.75 | $6.42 | 31,187,322.0 | +22.39% |
| 2022-10 | $20.46 | $15.60 | $4.86 | 32,020,493.0 | +26.90% |
| 2022-09 | $19.57 | $15.01 | $4.56 | 27,422,464.0 | -11.93% |
| 2022-08 | $22.80 | $17.85 | $4.95 | 31,516,247.0 | -5.33% |
| 2022-07 | $19.85 | $16.46 | $3.39 | 36,235,566.0 | +2.10% |
| 2022-06 | $22.34 | $17.52 | $4.82 | 38,048,076.0 | -13.35% |
| 2022-05 | $22.84 | $18.18 | $4.66 | 52,180,477.0 | -1.88% |
| 2022-04 | $25.64 | $20.80 | $4.84 | 35,542,573.0 | -11.55% |
| 2022-03 | $29.30 | $20.81 | $8.49 | 54,782,983.0 | -19.40% |
| 2022-02 | $30.84 | $26.18 | $4.66 | 28,402,817.0 | +14.38% |
| 2022-01 | $29.85 | $23.87 | $5.98 | 30,122,629.0 | -7.40% |
10.15%
0.78%
자본화:
|
볼륨(24시간):