Stockscreener 앱 받기
6.86
1.78%
0.12
시간 외 거래:
6.82
-0.04
-0.58%
Ihs Holding Ltd 주식 (IHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $6.94 | $6.77 | $0.1715 | 414,021.0 | +1.78% |
| 2025-10-07 | $6.81 | $6.67 | $0.145 | 293,064.0 | +0.90% |
| 2025-10-06 | $6.85 | $6.66 | $0.191 | 471,770.0 | -0.74% |
| 2025-10-03 | $6.85 | $6.72 | $0.13 | 291,212.0 | -0.88% |
| 2025-10-02 | $6.90 | $6.75 | $0.15 | 268,273.0 | -1.74% |
| 2025-10-01 | $6.94 | $6.73 | $0.21 | 566,443.0 | +1.32% |
| 2025-09-30 | $7.05 | $6.73 | $0.3195 | 872,160.0 | +2.10% |
| 2025-09-29 | $6.75 | $6.57 | $0.18 | 429,271.0 | +0.15% |
| 2025-09-26 | $6.76 | $6.63 | $0.13 | 251,285.0 | -0.60% |
| 2025-09-25 | $6.83 | $6.64 | $0.19 | 259,718.0 | -0.30% |
| 2025-09-24 | $6.85 | $6.72 | $0.13 | 352,889.0 | -1.61% |
| 2025-09-23 | $6.95 | $6.74 | $0.215 | 358,828.0 | -1.58% |
| 2025-09-22 | $7.01 | $6.68 | $0.33 | 652,761.0 | +1.61% |
| 2025-09-19 | $6.95 | $6.79 | $0.159 | 989,896.0 | -1.16% |
| 2025-09-18 | $6.96 | $6.80 | $0.155 | 357,888.0 | +0.00% |
| 2025-09-17 | $7.06 | $6.90 | $0.16 | 464,956.0 | -1.00% |
| 2025-09-16 | $7.29 | $6.88 | $0.41 | 729,471.0 | -2.51% |
| 2025-09-15 | $7.61 | $7.13 | $0.48 | 781,855.0 | -5.78% |
| 2025-09-12 | $7.66 | $7.24 | $0.4199 | 829,614.0 | +3.82% |
| 2025-09-11 | $7.36 | $7.13 | $0.23 | 487,848.0 | +1.81% |
| 2025-09-10 | $7.33 | $7.20 | $0.135 | 207,638.0 | -0.28% |
| 2025-09-09 | $7.40 | $7.19 | $0.21 | 495,113.0 | -2.17% |
Ihs Holding Ltd 주식 (IHS) 연도별 가격 이력
이 심층 분석에서는 Ihs Holding Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IHS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ihs Holding Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ihs Holding Ltd 주식 (IHS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.94 | $6.66 | $0.2841 | 2,718,804.0 | +0.59% |
| 2025-09 | $7.66 | $6.57 | $1.09 | 10,443,618.0 | -5.93% |
| 2025-08 | $7.52 | $6.23 | $1.29 | 13,394,172.0 | +11.54% |
| 2025-07 | $6.55 | $5.53 | $1.02 | 18,062,726.0 | +16.91% |
| 2025-06 | $5.96 | $5.40 | $0.56 | 15,642,118.0 | +0.18% |
| 2025-05 | $6.30 | $4.85 | $1.45 | 29,546,158.0 | +13.27% |
| 2025-04 | $5.32 | $4.21 | $1.11 | 10,019,038.0 | -6.13% |
| 2025-03 | $5.75 | $3.41 | $2.34 | 16,491,554.0 | +43.01% |
| 2025-02 | $4.19 | $3.23 | $0.9612 | 4,763,773.0 | +11.28% |
| 2025-01 | $3.90 | $2.90 | $1.00 | 9,127,663.0 | +12.33% |
Ihs Holding Ltd 주식 (IHS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.55 | $2.90 | $0.645 | 9,704,992.0 | -9.85% |
| 2024-11 | $3.29 | $2.44 | $0.85 | 7,921,003.0 | +10.17% |
| 2024-10 | $3.18 | $2.85 | $0.33 | 5,000,307.0 | -1.34% |
| 2024-09 | $3.30 | $2.90 | $0.405 | 4,532,009.0 | -9.12% |
| 2024-08 | $3.72 | $2.56 | $1.16 | 16,714,190.0 | +16.25% |
| 2024-07 | $3.21 | $2.74 | $0.47 | 13,044,279.0 | -11.56% |
| 2024-06 | $3.87 | $3.17 | $0.70 | 6,218,570.0 | -12.33% |
| 2024-05 | $4.07 | $3.07 | $1.00 | 8,086,002.0 | +1.67% |
| 2024-04 | $3.83 | $3.06 | $0.775 | 6,284,728.0 | +1.70% |
| 2024-03 | $3.93 | $2.18 | $1.75 | 14,800,794.0 | +25.62% |
| 2024-02 | $4.00 | $2.46 | $1.54 | 15,837,081.0 | -29.40% |
| 2024-01 | $4.56 | $3.91 | $0.65 | 8,170,605.0 | -13.48% |
Ihs Holding Ltd 주식 (IHS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.87 | $4.12 | $0.745 | 10,246,375.0 | -1.08% |
| 2023-11 | $5.80 | $4.54 | $1.26 | 5,550,180.0 | -5.49% |
| 2023-10 | $6.00 | $4.67 | $1.33 | 9,050,072.0 | -11.35% |
| 2023-09 | $7.66 | $4.51 | $3.15 | 12,204,964.0 | -25.10% |
| 2023-08 | $8.54 | $6.59 | $1.95 | 6,242,066.0 | -8.52% |
| 2023-07 | $10.00 | $8.00 | $2.00 | 3,709,606.0 | -17.18% |
| 2023-06 | $10.13 | $8.08 | $2.05 | 6,576,951.0 | +18.55% |
| 2023-05 | $9.73 | $7.72 | $2.01 | 8,570,215.0 | -14.51% |
| 2023-04 | $9.67 | $8.30 | $1.37 | 3,077,978.0 | +10.16% |
| 2023-03 | $9.22 | $6.90 | $2.32 | 4,612,536.0 | +13.77% |
| 2023-02 | $8.50 | $7.23 | $1.27 | 3,334,134.0 | +0.26% |
| 2023-01 | $8.00 | $6.20 | $1.80 | 3,492,941.0 | +24.88% |
2.11%
자본화:
|
볼륨(24시간):