Stockscreener 앱 받기
18.20
0.27%
-0.05
시간 외 거래:
18.16
-0.04
-0.22%
Infosys Ltd Adr 주식 (INFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $18.21 | $17.95 | $0.255 | 13,573,781.0 | -0.27% |
| 2025-03-31 | $18.29 | $17.87 | $0.42 | 12,408,139.0 | +0.44% |
| 2025-03-28 | $18.48 | $18.11 | $0.377 | 7,863,296.0 | -2.68% |
| 2025-03-27 | $18.78 | $18.59 | $0.185 | 6,198,149.0 | +0.05% |
| 2025-03-26 | $18.79 | $18.60 | $0.185 | 7,178,418.0 | -0.90% |
| 2025-03-25 | $19.02 | $18.79 | $0.23 | 11,469,745.0 | +1.29% |
| 2025-03-24 | $18.63 | $18.50 | $0.13 | 7,619,821.0 | +1.47% |
| 2025-03-21 | $18.43 | $18.17 | $0.26 | 18,339,225.0 | +1.44% |
| 2025-03-20 | $18.39 | $17.90 | $0.4899 | 19,165,580.0 | -2.75% |
| 2025-03-19 | $18.67 | $18.44 | $0.23 | 9,557,666.0 | +0.65% |
| 2025-03-18 | $18.69 | $18.39 | $0.30 | 13,048,250.0 | -0.65% |
| 2025-03-17 | $18.70 | $18.39 | $0.315 | 9,904,124.0 | +0.92% |
| 2025-03-14 | $18.46 | $18.25 | $0.205 | 7,608,204.0 | +0.60% |
| 2025-03-13 | $18.59 | $18.26 | $0.325 | 10,634,638.0 | -1.14% |
| 2025-03-12 | $18.64 | $18.34 | $0.305 | 15,027,795.0 | -2.48% |
| 2025-03-11 | $19.20 | $18.81 | $0.39 | 17,249,421.0 | -2.42% |
| 2025-03-10 | $19.79 | $19.36 | $0.43 | 13,454,318.0 | -2.11% |
| 2025-03-07 | $19.87 | $19.51 | $0.36 | 15,614,708.0 | +0.56% |
| 2025-03-06 | $20.03 | $19.68 | $0.35 | 11,084,351.0 | -1.55% |
| 2025-03-05 | $20.19 | $19.92 | $0.27 | 12,202,079.0 | +1.78% |
| 2025-03-04 | $19.86 | $19.67 | $0.185 | 2,144,187.0 | -0.61% |
Infosys Ltd Adr 주식 (INFY) 연도별 가격 이력
이 심층 분석에서는 Infosys Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INFY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Infosys Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Infosys Ltd Adr 주식 (INFY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $18.21 | $17.95 | $0.255 | 13,573,781.0 | +0.00% |
| 2025-03 | $20.19 | $17.87 | $2.32 | 251,193,375.0 | -9.45% |
| 2025-02 | $22.40 | $19.70 | $2.70 | 191,972,815.0 | -8.43% |
| 2025-01 | $23.19 | $20.93 | $2.26 | 198,381,024.0 | +0.14% |
Infosys Ltd Adr 주식 (INFY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.63 | $21.89 | $1.74 | 117,808,631.0 | +0.14% |
| 2024-11 | $23.20 | $20.65 | $2.55 | 165,516,500.0 | +5.55% |
| 2024-10 | $23.45 | $20.86 | $2.59 | 185,093,459.0 | -6.11% |
| 2024-09 | $23.80 | $22.07 | $1.73 | 152,014,146.0 | -4.34% |
| 2024-08 | $23.48 | $20.38 | $3.10 | 167,247,615.0 | +5.20% |
| 2024-07 | $22.94 | $18.71 | $4.23 | 276,481,782.0 | +18.85% |
| 2024-06 | $18.74 | $16.56 | $2.18 | 172,755,631.0 | +11.16% |
| 2024-05 | $17.52 | $16.43 | $1.09 | 183,563,084.0 | +0.24% |
| 2024-04 | $18.27 | $16.04 | $2.23 | 278,162,772.0 | -6.80% |
| 2024-03 | $19.92 | $17.59 | $2.33 | 195,085,161.0 | -10.17% |
| 2024-02 | $20.74 | $19.68 | $1.06 | 116,614,349.0 | +0.50% |
| 2024-01 | $20.37 | $17.55 | $2.82 | 203,986,454.0 | +8.05% |
Infosys Ltd Adr 주식 (INFY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.98 | $17.29 | $1.69 | 120,997,650.0 | +4.73% |
| 2023-11 | $17.75 | $16.27 | $1.48 | 118,113,258.0 | +6.88% |
| 2023-10 | $18.00 | $16.21 | $1.79 | 177,967,633.0 | -4.03% |
| 2023-09 | $18.18 | $16.72 | $1.46 | 135,434,992.0 | -1.50% |
| 2023-08 | $17.59 | $16.43 | $1.15 | 162,243,364.0 | +4.26% |
| 2023-07 | $18.14 | $15.33 | $2.81 | 248,010,288.0 | +3.67% |
| 2023-06 | $16.25 | $15.12 | $1.14 | 212,588,273.0 | +0.69% |
| 2023-05 | $16.01 | $14.98 | $1.03 | 218,512,041.0 | +2.70% |
| 2023-04 | $17.80 | $14.71 | $3.09 | 273,727,178.0 | -10.89% |
| 2023-03 | $18.34 | $16.59 | $1.75 | 202,780,314.0 | -2.79% |
| 2023-02 | $19.59 | $17.93 | $1.66 | 145,994,459.0 | -4.57% |
| 2023-01 | $19.11 | $17.46 | $1.64 | 159,886,420.0 | +4.39% |
0.15%
0.00%
자본화:
|
볼륨(24시간):