Stockscreener 앱 받기
101.09
4.23%
-4.46
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $102.6 | $98.57 | $4.05 | 743,329.0 | -4.23% |
| 2025-04-03 | $107.5 | $105.4 | $2.08 | 330,414.0 | -5.22% |
| 2025-04-02 | $111.5 | $108.7 | $2.84 | 148,553.0 | +1.72% |
| 2025-04-01 | $109.7 | $107.8 | $1.84 | 293,110.0 | -0.10% |
| 2025-03-31 | $110.3 | $107.6 | $2.68 | 261,254.0 | +0.10% |
| 2025-03-28 | $111.7 | $109.2 | $2.45 | 143,155.0 | -2.17% |
| 2025-03-27 | $112.2 | $110.5 | $1.61 | 145,866.0 | +0.66% |
| 2025-03-26 | $111.7 | $110.6 | $1.10 | 108,102.0 | -0.23% |
| 2025-03-25 | $111.8 | $110.8 | $1.04 | 163,854.0 | +0.51% |
| 2025-03-24 | $110.9 | $110.1 | $0.80 | 200,158.0 | +1.10% |
| 2025-03-21 | $109.9 | $107.6 | $2.35 | 241,291.0 | -2.67% |
| 2025-03-20 | $114.5 | $112.5 | $2.02 | 223,637.0 | -0.15% |
| 2025-03-19 | $113.2 | $111.9 | $1.30 | 272,141.0 | +0.60% |
| 2025-03-18 | $114.4 | $111.5 | $2.93 | 155,630.0 | -1.95% |
| 2025-03-17 | $114.7 | $113.5 | $1.22 | 238,806.0 | +0.75% |
| 2025-03-14 | $113.8 | $112.8 | $0.935 | 160,655.0 | +1.95% |
| 2025-03-13 | $112.8 | $111.4 | $1.36 | 235,890.0 | -2.12% |
| 2025-03-12 | $116.0 | $113.4 | $2.66 | 258,094.0 | -0.98% |
| 2025-03-11 | $116.2 | $113.5 | $2.69 | 270,718.0 | -2.90% |
| 2025-03-10 | $120.0 | $117.5 | $2.50 | 174,150.0 | -1.78% |
| 2025-03-07 | $120.9 | $118.8 | $2.14 | 205,217.0 | -0.04% |
| 2025-03-06 | $122.2 | $120.5 | $1.66 | 234,963.0 | -4.46% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $111.5 | $98.57 | $12.97 | 2,258,735.0 | -7.76% |
| 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
| 월 | 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
| 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% |
9.99%
자본화:
|
볼륨(24시간):