Stockscreener 앱 받기
22.80
0.31%
-0.045
Indivior Plc 주식 (INDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $22.88 | $22.64 | $0.245 | 207,627.0 | -0.31% |
| 2025-09-24 | $23.28 | $22.55 | $0.725 | 1,059,697.0 | -1.47% |
| 2025-09-23 | $23.82 | $22.78 | $1.04 | 1,219,580.0 | -0.34% |
| 2025-09-22 | $23.33 | $22.30 | $1.03 | 1,547,791.0 | +3.38% |
| 2025-09-19 | $23.07 | $22.33 | $0.74 | 11,428,235.0 | -1.66% |
| 2025-09-18 | $23.10 | $22.22 | $0.88 | 1,985,237.0 | -0.35% |
| 2025-09-17 | $23.34 | $22.73 | $0.605 | 1,614,352.0 | +0.88% |
| 2025-09-16 | $23.20 | $22.27 | $0.93 | 1,593,510.0 | -1.83% |
| 2025-09-15 | $23.63 | $22.46 | $1.16 | 1,436,001.0 | -0.06% |
| 2025-09-12 | $23.75 | $23.06 | $0.69 | 1,599,116.0 | -2.81% |
| 2025-09-11 | $24.64 | $23.72 | $0.9163 | 1,882,964.0 | -2.09% |
| 2025-09-10 | $24.70 | $24.36 | $0.34 | 1,327,183.0 | -1.09% |
| 2025-09-09 | $24.83 | $24.30 | $0.53 | 1,302,102.0 | -0.32% |
| 2025-09-08 | $25.10 | $24.54 | $0.5598 | 2,850,924.0 | -0.96% |
| 2025-09-05 | $25.00 | $24.47 | $0.53 | 1,629,691.0 | +1.01% |
| 2025-09-04 | $24.98 | $24.60 | $0.38 | 1,591,569.0 | +0.24% |
| 2025-09-03 | $24.97 | $24.54 | $0.43 | 2,254,867.0 | +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% |
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 | $25.10 | $22.22 | $2.88 | 38,134,310.0 | -6.18% |
| 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% |
0.27%
자본화:
|
볼륨(24시간):