loading

Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $116.7 $115.8 $0.92 123,442.0 +0.94%
2025-06-05 $116.4 $115.3 $1.03 112,018.0 -0.24%
2025-06-04 $116.6 $115.8 $0.87 127,825.0 -0.43%
2025-06-03 $116.7 $114.9 $1.79 137,782.0 +0.92%
2025-06-02 $115.7 $114.8 $0.89 354,605.0 -0.52%
2025-05-30 $116.6 $115.2 $1.34 206,078.0 -1.29%
2025-05-29 $118.2 $116.9 $1.33 172,517.0 +0.15%
2025-05-28 $118.4 $117.1 $1.35 154,844.0 -1.79%
2025-05-27 $119.7 $118.3 $1.45 160,839.0 +1.61%
2025-05-23 $117.7 $115.8 $1.92 193,425.0 -0.27%
2025-05-22 $118.3 $117.2 $1.14 150,121.0 +0.10%
2025-05-21 $119.4 $117.5 $1.92 201,714.0 -2.43%
2025-05-20 $121.5 $119.8 $1.63 306,055.0 -0.31%
2025-05-19 $121.9 $120.6 $1.30 481,858.0 -1.31%
2025-05-16 $122.5 $121.0 $1.50 233,253.0 -0.11%
2025-05-15 $122.7 $121.7 $0.9946 212,640.0 -1.34%
2025-05-14 $124.8 $123.5 $1.35 318,614.0 +0.47%
2025-05-13 $123.8 $121.5 $2.31 233,388.0 +2.41%
2025-05-12 $120.9 $118.6 $2.31 221,627.0 +4.06%
2025-05-09 $116.3 $115.2 $1.14 257,713.0 -1.06%
2025-05-08 $118.1 $117.1 $1.01 244,675.0 +1.77%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $116.7 $114.8 $1.93 979,114.0 +0.66%
2025-05 $124.8 $109.2 $15.65 4,793,944.0 +7.37%
2025-04 $111.5 $94.78 $16.75 6,585,084.0 -1.55%
2025-03 $128.5 $107.6 $20.97 4,344,835.0 -13.60%
2025-02 $137.2 $122.7 $14.53 5,311,617.0 -5.85%
2025-01 $136.7 $120.7 $15.99 2,244,036.0 +7.85%

Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $131.7 $124.0 $7.64 2,379,367.0 -0.20%
2024-11 $126.9 $111.3 $15.66 2,440,041.0 +13.28%
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

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%
lodging H
$132.62
price up icon 2.05%
$35.10
price down icon 1.98%
lodging WH
$83.42
price up icon 2.16%
lodging CHH
$128.64
price up icon 2.25%
$31.03
price down icon 0.74%
자본화:     |  볼륨(24시간):