Stockscreener 앱 받기
7.51
2.46%
0.18
시간 외 거래:
7.51
Ihs Holding Ltd 주식 (IHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $7.66 | $7.42 | $0.235 | 988,735.0 | +2.46% |
| 2025-12-04 | $7.48 | $7.07 | $0.41 | 3,891,084.0 | +3.24% |
| 2025-12-03 | $7.10 | $6.92 | $0.175 | 591,301.0 | +1.57% |
| 2025-12-02 | $7.11 | $6.93 | $0.18 | 880,756.0 | -1.41% |
| 2025-12-01 | $7.17 | $6.86 | $0.315 | 775,300.0 | -0.14% |
| 2025-11-28 | $7.10 | $6.84 | $0.26 | 581,222.0 | +3.35% |
| 2025-11-26 | $7.00 | $6.73 | $0.27 | 814,100.0 | +2.23% |
| 2025-11-25 | $6.79 | $6.62 | $0.17 | 685,958.0 | +0.30% |
| 2025-11-24 | $6.72 | $6.25 | $0.47 | 951,608.0 | +6.69% |
| 2025-11-21 | $6.38 | $6.22 | $0.158 | 878,099.0 | -0.32% |
| 2025-11-20 | $6.56 | $6.26 | $0.30 | 997,610.0 | -0.47% |
| 2025-11-19 | $6.46 | $6.27 | $0.19 | 972,650.0 | -0.31% |
| 2025-11-18 | $6.38 | $6.07 | $0.305 | 770,076.0 | +1.60% |
| 2025-11-17 | $6.33 | $6.10 | $0.23 | 673,989.0 | +0.16% |
| 2025-11-14 | $6.41 | $5.71 | $0.70 | 1,402,899.0 | -2.95% |
| 2025-11-13 | $6.79 | $6.22 | $0.567 | 1,361,036.0 | -6.54% |
| 2025-11-12 | $8.00 | $6.78 | $1.22 | 2,122,910.0 | +2.23% |
| 2025-11-11 | $6.82 | $6.47 | $0.35 | 507,397.0 | +3.22% |
| 2025-11-10 | $6.68 | $6.50 | $0.175 | 304,155.0 | -1.36% |
| 2025-11-07 | $6.62 | $6.37 | $0.25 | 292,683.0 | +3.12% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $7.66 | $6.86 | $0.80 | 8,115,911.0 | +5.77% |
| 2025-11 | $8.00 | $5.71 | $2.29 | 14,889,434.0 | +3.65% |
| 2025-10 | $7.00 | $6.38 | $0.62 | 8,080,419.0 | +0.44% |
| 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% |
1.47%
1.15%
자본화:
|
볼륨(24시간):