Stockscreener 앱 받기
125.87
0.67%
0.84
시간 외 거래:
125.89
0.02
+0.02%
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $126.8 | $124.5 | $2.22 | 129,480.0 | +0.67% |
| 2024-12-19 | $125.6 | $124.0 | $1.57 | 171,343.0 | +0.31% |
| 2024-12-18 | $129.0 | $124.5 | $4.46 | 190,448.0 | -2.17% |
| 2024-12-17 | $128.5 | $127.0 | $1.54 | 163,756.0 | -0.09% |
| 2024-12-16 | $128.2 | $127.2 | $0.98 | 114,747.0 | +0.33% |
| 2024-12-13 | $128.4 | $126.6 | $1.80 | 92,916.0 | -0.56% |
| 2024-12-12 | $129.3 | $127.8 | $1.47 | 206,447.0 | -0.55% |
| 2024-12-11 | $128.9 | $128.3 | $0.64 | 125,032.0 | +1.78% |
| 2024-12-10 | $127.0 | $126.0 | $0.98 | 147,116.0 | -0.82% |
| 2024-12-09 | $130.9 | $127.3 | $3.55 | 128,688.0 | -2.21% |
| 2024-12-06 | $131.3 | $130.1 | $1.13 | 150,956.0 | -0.54% |
| 2024-12-05 | $131.7 | $130.4 | $1.25 | 57,905.0 | +1.73% |
| 2024-12-04 | $129.3 | $128.0 | $1.31 | 85,288.0 | +0.56% |
| 2024-12-03 | $128.4 | $127.1 | $1.33 | 123,392.0 | +1.17% |
| 2024-12-02 | $126.7 | $125.3 | $1.41 | 64,237.0 | +0.20% |
| 2024-11-29 | $126.4 | $125.8 | $0.52 | 82,698.0 | +0.19% |
| 2024-11-27 | $126.9 | $125.7 | $1.27 | 135,876.0 | +0.25% |
| 2024-11-26 | $126.1 | $125.2 | $0.9344 | 130,489.0 | +0.35% |
| 2024-11-25 | $125.7 | $124.1 | $1.60 | 104,922.0 | +1.50% |
| 2024-11-22 | $123.9 | $122.4 | $1.48 | 179,045.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $131.7 | $124.0 | $7.64 | 2,081,231.0 | -0.30% |
| 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
| 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% |
3.03%
자본화:
|
볼륨(24시간):