Stockscreener 앱 받기
5.73
0.35%
-0.02
Ihs Holding Ltd 주식 (IHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-25 | $5.79 | $5.72 | $0.07 | 20,645.0 | -0.49% |
| 2025-06-24 | $5.81 | $5.59 | $0.22 | 711,124.0 | +2.50% |
| 2025-06-23 | $5.67 | $5.53 | $0.145 | 846,361.0 | -2.77% |
| 2025-06-20 | $5.79 | $5.66 | $0.13 | 1,323,449.0 | +0.35% |
| 2025-06-18 | $5.85 | $5.69 | $0.16 | 515,072.0 | +0.17% |
| 2025-06-17 | $5.86 | $5.71 | $0.1491 | 370,538.0 | -2.38% |
| 2025-06-16 | $5.92 | $5.63 | $0.285 | 796,035.0 | +4.44% |
| 2025-06-13 | $5.89 | $5.50 | $0.395 | 818,168.0 | -5.54% |
| 2025-06-12 | $5.96 | $5.67 | $0.2899 | 656,080.0 | +4.01% |
| 2025-06-11 | $5.89 | $5.73 | $0.16 | 501,281.0 | -2.05% |
| 2025-06-10 | $5.90 | $5.75 | $0.15 | 752,497.0 | +0.52% |
| 2025-06-09 | $5.90 | $5.60 | $0.30 | 1,062,118.0 | +3.19% |
| 2025-06-06 | $5.73 | $5.62 | $0.1096 | 462,523.0 | -0.88% |
| 2025-06-05 | $5.77 | $5.55 | $0.22 | 754,546.0 | -0.70% |
| 2025-06-04 | $5.79 | $5.57 | $0.2199 | 847,482.0 | +1.78% |
| 2025-06-03 | $5.76 | $5.57 | $0.19 | 1,087,772.0 | -2.76% |
| 2025-06-02 | $5.80 | $5.45 | $0.355 | 1,710,834.0 | +4.32% |
| 2025-05-30 | $5.55 | $5.38 | $0.175 | 955,043.0 | +2.21% |
| 2025-05-29 | $5.51 | $5.22 | $0.29 | 1,041,563.0 | +4.02% |
| 2025-05-28 | $5.49 | $5.10 | $0.39 | 1,274,746.0 | -4.92% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $5.96 | $5.45 | $0.51 | 13,236,525.0 | +3.10% |
| 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% |
1.15%
0.87%
자본화:
|
볼륨(24시간):