Stockscreener 앱 받기
22.47
2.23%
0.4692
Indivior Plc 주식 (INDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $22.56 | $21.83 | $0.73 | 655,382.0 | +2.11% |
| 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% |
| 2025-08-04 | $21.49 | $20.66 | $0.825 | 3,899,786.0 | +0.81% |
| 2025-08-01 | $21.09 | $19.75 | $1.34 | 5,588,518.0 | +4.21% |
| 2025-07-31 | $21.01 | $19.31 | $1.70 | 24,142,170.0 | +16.09% |
| 2025-07-30 | $17.70 | $17.10 | $0.60 | 3,261,948.0 | +0.69% |
| 2025-07-29 | $17.54 | $16.99 | $0.55 | 1,787,137.0 | +1.11% |
| 2025-07-28 | $17.28 | $16.69 | $0.59 | 3,559,306.0 | -0.29% |
| 2025-07-25 | $17.25 | $16.83 | $0.42 | 5,044,295.0 | +1.96% |
| 2025-07-24 | $17.11 | $16.59 | $0.52 | 2,680,480.0 | -0.83% |
| 2025-07-23 | $16.99 | $16.58 | $0.41 | 4,821,643.0 | +4.76% |
| 2025-07-22 | $16.62 | $15.91 | $0.71 | 3,766,011.0 | +3.72% |
| 2025-07-21 | $15.98 | $15.55 | $0.435 | 1,186,043.0 | -2.56% |
| 2025-07-18 | $16.34 | $15.97 | $0.36 | 1,540,596.0 | -0.93% |
| 2025-07-17 | $16.33 | $15.48 | $0.85 | 2,125,063.0 | +3.59% |
| 2025-07-16 | $15.66 | $15.00 | $0.66 | 1,748,300.0 | +1.43% |
| 2025-07-15 | $15.68 | $15.34 | $0.34 | 955,355.0 | -1.54% |
| 2025-07-14 | $15.91 | $15.47 | $0.44 | 1,510,514.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $22.56 | $19.75 | $2.81 | 22,985,616.0 | +11.21% |
| 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% |
0.18%
자본화:
|
볼륨(24시간):