Stockscreener 앱 받기
77.30
4.12%
+3.06
Ingles Markets, Inc. 주식 (IMKTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $77.30 | $74.51 | $2.79 | 114,602.0 | +4.12% |
| 2024-05-15 | $75.40 | $74.06 | $1.34 | 69,711.0 | -1.29% |
| 2024-05-14 | $75.38 | $73.69 | $1.69 | 98,210.0 | +1.98% |
| 2024-05-13 | $74.39 | $72.71 | $1.68 | 95,539.0 | +1.50% |
| 2024-05-10 | $72.75 | $70.47 | $2.28 | 111,325.0 | +2.38% |
| 2024-05-09 | $72.50 | $69.62 | $2.88 | 186,104.0 | -2.08% |
| 2024-05-08 | $72.60 | $71.49 | $1.11 | 81,855.0 | +0.43% |
| 2024-05-07 | $73.00 | $72.03 | $0.9723 | 51,725.0 | +0.00% |
| 2024-05-06 | $72.53 | $71.97 | $0.5649 | 52,457.0 | -0.18% |
| 2024-05-03 | $73.17 | $72.15 | $1.02 | 78,591.0 | -0.55% |
| 2024-05-02 | $72.99 | $71.99 | $0.9999 | 45,928.0 | +1.01% |
| 2024-05-01 | $72.55 | $71.79 | $0.76 | 50,449.0 | +0.31% |
| 2024-04-30 | $72.82 | $71.70 | $1.12 | 93,107.0 | -2.09% |
| 2024-04-29 | $73.61 | $72.66 | $0.95 | 61,271.0 | +0.78% |
| 2024-04-26 | $73.19 | $72.17 | $1.02 | 48,693.0 | -0.21% |
| 2024-04-25 | $73.21 | $72.26 | $0.95 | 48,485.0 | -0.49% |
| 2024-04-24 | $73.81 | $72.70 | $1.11 | 66,362.0 | +0.16% |
| 2024-04-23 | $76.50 | $73.10 | $3.40 | 58,209.0 | -1.59% |
| 2024-04-22 | $76.04 | $73.04 | $3.00 | 124,036.0 | -1.41% |
| 2024-04-19 | $75.38 | $73.32 | $2.06 | 59,507.0 | +2.70% |
| 2024-04-18 | $73.52 | $72.99 | $0.5264 | 73,070.0 | +0.36% |
| 2024-04-17 | $73.97 | $72.80 | $1.17 | 68,157.0 | -0.23% |
Ingles Markets, Inc. 주식 (IMKTA) 연도별 가격 이력
이 심층 분석에서는 Ingles Markets, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IMKTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ingles Markets, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ingles Markets, Inc. 주식 (IMKTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $77.30 | $69.62 | $7.68 | 1,151,098.0 | +7.74% |
| 2024-04 | $76.97 | $71.70 | $5.27 | 1,581,556.0 | -6.43% |
| 2024-03 | $78.41 | $73.00 | $5.41 | 1,803,358.0 | -0.43% |
| 2024-02 | $84.97 | $74.68 | $10.29 | 1,747,251.0 | -8.59% |
| 2024-01 | $89.59 | $82.34 | $7.25 | 1,492,799.0 | -2.45% |
Ingles Markets, Inc. 주식 (IMKTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.07 | $81.39 | $5.67 | 1,469,368.0 | +5.82% |
| 2023-11 | $83.15 | $78.31 | $4.84 | 1,312,124.0 | +1.75% |
| 2023-10 | $81.62 | $74.07 | $7.55 | 1,588,039.0 | +6.49% |
| 2023-09 | $78.29 | $73.38 | $4.91 | 1,608,504.0 | -3.58% |
| 2023-08 | $86.68 | $77.37 | $9.31 | 1,736,024.0 | -7.87% |
| 2023-07 | $85.35 | $81.99 | $3.36 | 1,402,364.0 | +2.60% |
| 2023-06 | $87.31 | $80.00 | $7.31 | 1,867,295.0 | +2.96% |
| 2023-05 | $93.00 | $80.00 | $13.00 | 1,843,569.0 | -12.79% |
| 2023-04 | $94.68 | $88.85 | $5.83 | 1,256,029.0 | +3.77% |
| 2023-03 | $95.20 | $86.40 | $8.80 | 1,984,584.0 | -0.78% |
| 2023-02 | $96.14 | $89.07 | $7.07 | 1,983,513.0 | -5.89% |
| 2023-01 | $99.65 | $91.17 | $8.48 | 1,431,169.0 | -1.51% |
Ingles Markets, Inc. 주식 (IMKTA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $103.0 | $93.84 | $9.15 | 1,595,045.0 | -4.59% |
| 2022-11 | $101.1 | $88.87 | $12.23 | 1,375,179.0 | +7.13% |
| 2022-10 | $96.01 | $78.53 | $17.48 | 1,782,535.0 | +19.14% |
| 2022-09 | $92.27 | $78.32 | $13.95 | 1,994,761.0 | -9.51% |
| 2022-08 | $102.9 | $87.14 | $15.74 | 2,868,005.0 | -8.31% |
| 2022-07 | $95.65 | $85.02 | $10.63 | 1,769,318.0 | +10.04% |
| 2022-06 | $92.40 | $83.51 | $8.89 | 2,117,993.0 | -2.59% |
| 2022-05 | $97.92 | $82.29 | $15.63 | 2,547,701.0 | -4.36% |
| 2022-04 | $102.0 | $88.15 | $13.83 | 2,503,794.0 | +4.57% |
| 2022-03 | $95.75 | $80.80 | $14.95 | 2,607,205.0 | +8.31% |
| 2022-02 | $86.69 | $75.00 | $11.69 | 1,977,525.0 | +6.88% |
| 2022-01 | $88.73 | $74.63 | $14.10 | 2,119,818.0 | -10.90% |
0.31%
자본화:
|
볼륨(24시간):