112.89
price up icon1.06%   1.18
after-market 시간 외 거래: 112.89
loading

Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-21 $114.4 $112.7 $1.69 167,548.0 -0.63%
2024-10-18 $114.1 $113.3 $0.85 66,000.0 +0.28%
2024-10-17 $113.7 $113.1 $0.55 89,906.0 +0.57%
2024-10-16 $113.2 $112.5 $0.70 81,174.0 +1.42%
2024-10-15 $112.9 $111.1 $1.78 126,487.0 -1.17%
2024-10-14 $112.6 $112.0 $0.62 87,130.0 +0.24%
2024-10-11 $112.5 $111.0 $1.48 76,071.0 +0.75%
2024-10-10 $111.8 $111.0 $0.77 100,232.0 -0.54%
2024-10-09 $112.4 $111.1 $1.34 92,137.0 +1.19%
2024-10-08 $111.1 $110.3 $0.7831 67,845.0 +0.10%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $113.6 $111.3 $2.31 496,464.0 +1.29%
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%

Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력 2022

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%
lodging H
$143.10
price up icon 0.02%
$37.24
price up icon 1.22%
lodging WH
$89.20
price up icon 0.50%
lodging CHH
$139.46
price down icon 0.56%
$26.68
price up icon 1.48%
자본화:     |  볼륨(24시간):