Stockscreener 앱 받기
123.91
0.95%
1.175
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $124.1 | $122.3 | $1.83 | 96,644.0 | +0.90% |
| 2024-11-20 | $122.7 | $121.3 | $1.44 | 70,185.0 | +0.52% |
| 2024-11-19 | $122.2 | $120.8 | $1.39 | 105,799.0 | +0.27% |
| 2024-11-18 | $122.2 | $121.1 | $1.05 | 80,781.0 | +0.46% |
| 2024-11-15 | $122.3 | $120.6 | $1.72 | 139,743.0 | +0.12% |
| 2024-11-14 | $122.8 | $121.0 | $1.80 | 126,820.0 | -1.00% |
| 2024-11-13 | $122.8 | $120.3 | $2.47 | 263,080.0 | +0.68% |
| 2024-11-12 | $121.8 | $120.5 | $1.21 | 94,385.0 | -0.73% |
| 2024-11-11 | $122.3 | $121.6 | $0.78 | 63,106.0 | +1.02% |
| 2024-11-08 | $121.5 | $120.6 | $0.975 | 128,530.0 | +1.87% |
| 2024-11-07 | $119.6 | $118.1 | $1.47 | 120,267.0 | +0.46% |
| 2024-11-06 | $118.4 | $116.8 | $1.64 | 106,800.0 | +4.83% |
| 2024-11-05 | $113.6 | $112.5 | $1.08 | 116,294.0 | +1.06% |
| 2024-11-04 | $112.7 | $111.3 | $1.38 | 120,827.0 | -0.58% |
| 2024-11-01 | $113.5 | $112.3 | $1.19 | 143,049.0 | +0.82% |
| 2024-10-31 | $112.8 | $110.4 | $2.43 | 98,652.0 | -1.20% |
| 2024-10-30 | $113.4 | $112.2 | $1.22 | 74,953.0 | -0.43% |
| 2024-10-29 | $113.7 | $112.7 | $1.06 | 142,487.0 | +0.19% |
| 2024-10-28 | $113.7 | $112.8 | $0.8924 | 84,764.0 | +1.13% |
| 2024-10-25 | $112.5 | $111.8 | $0.65 | 79,613.0 | +0.22% |
| 2024-10-24 | $111.7 | $110.7 | $1.09 | 163,606.0 | -0.43% |
| 2024-10-23 | $113.2 | $111.4 | $1.72 | 107,645.0 | -2.46% |
| 2024-10-22 | $115.2 | $113.3 | $1.94 | 233,463.0 | +1.64% |
Intercontinental Hotels Group Adr 주식 (IHG) 연도별 가격 이력
이 심층 분석에서는 Intercontinental Hotels Group Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intercontinental Hotels Group Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $124.1 | $111.3 | $12.81 | 1,776,310.0 | +11.11% |
| 2024-10 | $115.2 | $107.7 | $7.57 | 2,475,712.0 | +0.87% |
| 2024-09 | $114.2 | $98.40 | $15.80 | 4,078,955.0 | +9.93% |
| 2024-08 | $101.5 | $91.56 | $9.92 | 4,752,604.0 | -0.81% |
| 2024-07 | $111.5 | $100.2 | $11.35 | 3,813,637.0 | -4.36% |
| 2024-06 | $107.5 | $100.9 | $6.62 | 3,047,988.0 | +4.33% |
| 2024-05 | $102.3 | $96.75 | $5.55 | 4,287,156.0 | +3.25% |
| 2024-04 | $105.9 | $97.07 | $8.81 | 3,444,341.0 | -6.92% |
| 2024-03 | $108.9 | $103.6 | $5.26 | 2,916,546.0 | -1.40% |
| 2024-02 | $112.1 | $94.34 | $17.74 | 4,248,845.0 | +12.49% |
| 2024-01 | $96.86 | $89.02 | $7.84 | 3,113,248.0 | +4.47% |
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $91.63 | $79.43 | $12.20 | 2,591,140.0 | +16.08% |
| 2023-11 | $79.20 | $71.01 | $8.19 | 3,924,342.0 | +8.90% |
| 2023-10 | $75.89 | $70.06 | $5.83 | 7,604,760.0 | -3.51% |
| 2023-09 | $79.41 | $72.88 | $6.53 | 3,881,346.0 | -1.61% |
| 2023-08 | $78.44 | $72.05 | $6.39 | 3,942,885.0 | +0.76% |
| 2023-07 | $75.46 | $67.09 | $8.37 | 4,326,550.0 | +7.03% |
| 2023-06 | $71.70 | $66.75 | $4.95 | 4,059,705.0 | +6.18% |
| 2023-05 | $70.82 | $65.22 | $5.60 | 2,381,475.0 | -4.23% |
| 2023-04 | $71.23 | $65.48 | $5.75 | 2,134,644.0 | +4.02% |
| 2023-03 | $69.63 | $63.12 | $6.51 | 5,607,532.0 | -3.28% |
| 2023-02 | $72.10 | $66.50 | $5.60 | 1,984,457.0 | -2.67% |
| 2023-01 | $71.97 | $58.37 | $13.60 | 3,895,415.0 | +21.27% |
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $63.42 | $57.49 | $5.93 | 2,222,432.0 | -0.82% |
| 2022-11 | $59.04 | $52.38 | $6.66 | 2,252,814.0 | +7.26% |
| 2022-10 | $55.52 | $47.91 | $7.61 | 3,233,532.0 | +12.82% |
| 2022-09 | $58.00 | $47.06 | $10.94 | 3,336,935.0 | -11.60% |
| 2022-08 | $63.16 | $54.95 | $8.21 | 2,421,979.0 | -8.82% |
| 2022-07 | $60.68 | $51.39 | $9.29 | 2,762,384.0 | +11.58% |
| 2022-06 | $63.65 | $51.27 | $12.38 | 5,745,966.0 | -14.36% |
| 2022-05 | $66.61 | $58.06 | $8.55 | 4,233,810.0 | -2.62% |
| 2022-04 | $71.40 | $63.79 | $7.61 | 2,570,856.0 | -5.83% |
| 2022-03 | $71.70 | $58.78 | $12.92 | 3,842,066.0 | -2.24% |
| 2022-02 | $71.71 | $65.81 | $5.89 | 3,076,812.0 | +5.64% |
| 2022-01 | $71.03 | $62.90 | $8.13 | 3,688,944.0 | +2.19% |
0.79%
0.83%
자본화:
|
볼륨(24시간):