Stockscreener 앱 받기
24.67
0.28%
0.07
시간 외 거래:
24.62
-0.05
-0.20%
Indivior Plc 주식 (INDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $24.97 | $24.54 | $0.43 | 2,254,859.0 | +0.28% |
| 2025-09-02 | $24.64 | $24.06 | $0.585 | 1,603,864.0 | +1.32% |
| 2025-08-29 | $24.30 | $23.59 | $0.71 | 1,740,876.0 | +1.68% |
| 2025-08-28 | $24.46 | $23.83 | $0.63 | 1,370,863.0 | -1.97% |
| 2025-08-27 | $25.00 | $24.25 | $0.745 | 2,040,926.0 | -0.41% |
| 2025-08-26 | $24.52 | $23.32 | $1.20 | 2,733,153.0 | +1.87% |
| 2025-08-25 | $24.66 | $23.70 | $0.955 | 1,667,295.0 | -1.27% |
| 2025-08-22 | $24.64 | $24.03 | $0.61 | 2,705,387.0 | +1.12% |
| 2025-08-21 | $24.20 | $23.66 | $0.545 | 1,694,644.0 | -0.41% |
| 2025-08-20 | $24.23 | $23.10 | $1.13 | 2,272,682.0 | +2.85% |
| 2025-08-19 | $23.76 | $23.08 | $0.6825 | 1,578,694.0 | +0.26% |
| 2025-08-18 | $23.84 | $23.40 | $0.44 | 1,252,600.0 | -0.17% |
| 2025-08-15 | $23.55 | $22.95 | $0.595 | 1,559,736.0 | +1.25% |
| 2025-08-14 | $23.34 | $22.48 | $0.865 | 1,354,871.0 | +0.87% |
| 2025-08-13 | $23.43 | $22.66 | $0.77 | 1,879,249.0 | +0.57% |
| 2025-08-12 | $23.16 | $22.25 | $0.905 | 2,564,842.0 | +2.47% |
| 2025-08-11 | $22.57 | $21.83 | $0.74 | 2,102,147.0 | +1.32% |
| 2025-08-08 | $22.45 | $21.88 | $0.57 | 2,192,952.0 | -0.23% |
| 2025-08-07 | $22.33 | $21.69 | $0.6398 | 2,077,994.0 | +0.23% |
| 2025-08-06 | $22.06 | $21.48 | $0.58 | 3,385,548.0 | +0.92% |
| 2025-08-05 | $21.95 | $21.16 | $0.79 | 5,185,436.0 | +2.73% |
Indivior Plc 주식 (INDV) 연도별 가격 이력
이 심층 분석에서는 Indivior Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Indivior Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Indivior Plc 주식 (INDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $24.97 | $24.06 | $0.91 | 6,113,582.0 | +1.61% |
| 2025-08 | $25.00 | $19.75 | $5.25 | 50,848,199.0 | +20.20% |
| 2025-07 | $21.01 | $14.52 | $6.49 | 70,116,082.0 | +37.04% |
| 2025-06 | $15.23 | $12.30 | $2.93 | 43,442,584.0 | +14.62% |
| 2025-05 | $12.98 | $10.63 | $2.35 | 18,051,690.0 | +11.73% |
| 2025-04 | $11.77 | $8.64 | $3.13 | 22,540,674.0 | +20.78% |
| 2025-03 | $10.20 | $9.02 | $1.18 | 25,618,541.0 | +3.14% |
| 2025-02 | $11.86 | $7.62 | $4.24 | 22,416,166.0 | -22.35% |
| 2025-01 | $12.72 | $11.07 | $1.65 | 10,732,347.0 | -4.26% |
Indivior Plc 주식 (INDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.59 | $10.94 | $1.65 | 11,326,938.0 | +8.65% |
| 2024-11 | $11.47 | $9.06 | $2.41 | 13,872,621.0 | +24.42% |
| 2024-10 | $10.49 | $7.33 | $3.16 | 19,293,307.0 | -7.59% |
| 2024-09 | $12.50 | $9.05 | $3.45 | 14,088,820.0 | -22.00% |
| 2024-08 | $13.86 | $11.97 | $1.89 | 12,754,150.0 | -9.09% |
| 2024-07 | $15.91 | $9.14 | $6.77 | 21,679,031.0 | -14.70% |
| 2024-06 | $18.50 | $15.71 | $2.79 | 1,643,251.0 | -12.01% |
| 2024-05 | $18.59 | $16.60 | $1.99 | 1,602,830.0 | +4.33% |
| 2024-04 | $22.53 | $17.12 | $5.41 | 2,962,721.0 | -18.02% |
| 2024-03 | $23.22 | $20.45 | $2.77 | 2,645,061.0 | -0.05% |
| 2024-02 | $22.25 | $16.44 | $5.81 | 3,025,550.0 | +21.49% |
| 2024-01 | $18.33 | $15.00 | $3.33 | 1,565,902.0 | +15.52% |
Indivior Plc 주식 (INDV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.00 | $14.38 | $2.62 | 830,296.0 | -9.75% |
| 2023-11 | $20.43 | $15.25 | $5.18 | 391,388.0 | -7.94% |
| 2023-10 | $22.24 | $18.00 | $4.24 | 212,576.0 | +0.00% |
2.04%
2.80%
자본화:
|
볼륨(24시간):