Stockscreener 앱 받기
17.24
1.11%
+0.19
시간 외 거래:
17.21
-0.03
-0.17%
Infosys Ltd ADR 주식 (INFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $17.29 | $17.15 | $0.135 | 10,742,243.0 | +1.11% |
| 2024-05-15 | $17.13 | $16.86 | $0.275 | 4,005,151.0 | +0.59% |
| 2024-05-14 | $17.00 | $16.86 | $0.14 | 9,394,556.0 | +0.18% |
| 2024-05-13 | $17.04 | $16.89 | $0.15 | 5,911,842.0 | +0.30% |
| 2024-05-10 | $16.96 | $16.79 | $0.17 | 10,297,485.0 | -0.59% |
| 2024-05-09 | $17.05 | $16.89 | $0.165 | 12,307,782.0 | -0.70% |
| 2024-05-08 | $17.14 | $16.90 | $0.24 | 4,737,531.0 | -0.23% |
| 2024-05-07 | $17.19 | $16.99 | $0.20 | 8,811,711.0 | +0.94% |
| 2024-05-06 | $17.04 | $16.95 | $0.09 | 4,167,906.0 | +0.24% |
| 2024-05-03 | $16.99 | $16.86 | $0.125 | 4,001,186.0 | +0.36% |
| 2024-05-02 | $16.91 | $16.62 | $0.285 | 8,656,708.0 | +0.60% |
| 2024-05-01 | $16.89 | $16.68 | $0.21 | 6,355,026.0 | +0.36% |
| 2024-04-30 | $16.95 | $16.71 | $0.245 | 11,266,257.0 | -1.53% |
| 2024-04-29 | $17.09 | $16.93 | $0.16 | 7,389,035.0 | +0.18% |
| 2024-04-26 | $17.13 | $16.88 | $0.25 | 8,811,044.0 | -0.41% |
| 2024-04-25 | $17.10 | $16.83 | $0.27 | 7,946,528.0 | -0.18% |
| 2024-04-24 | $17.23 | $16.93 | $0.305 | 10,151,360.0 | -0.70% |
| 2024-04-23 | $17.37 | $17.12 | $0.245 | 8,206,148.0 | -0.81% |
| 2024-04-22 | $17.39 | $16.96 | $0.43 | 19,881,947.0 | +2.91% |
| 2024-04-19 | $16.95 | $16.68 | $0.275 | 15,031,471.0 | +1.82% |
| 2024-04-18 | $16.90 | $16.04 | $0.86 | 31,337,737.0 | -2.60% |
| 2024-04-17 | $17.18 | $16.87 | $0.31 | 16,602,063.0 | -0.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $17.29 | $16.62 | $0.66 | 100,131,370.0 | +3.17% |
| 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% |
Infosys Ltd ADR 주식 (INFY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.57 | $17.69 | $2.88 | 160,969,127.0 | -11.50% |
| 2022-11 | $20.36 | $18.08 | $2.28 | 129,592,391.0 | +8.65% |
| 2022-10 | $18.88 | $16.82 | $2.06 | 214,744,671.0 | +10.37% |
| 2022-09 | $19.41 | $16.39 | $3.02 | 255,733,063.0 | -7.27% |
| 2022-08 | $20.60 | $18.27 | $2.33 | 149,205,678.0 | -6.11% |
| 2022-07 | $19.60 | $17.63 | $1.97 | 181,032,145.0 | +5.29% |
| 2022-06 | $19.64 | $17.52 | $2.12 | 190,076,484.0 | -1.86% |
| 2022-05 | $20.79 | $17.90 | $2.89 | 228,678,936.0 | -5.08% |
| 2022-04 | $25.13 | $19.75 | $5.38 | 255,888,517.0 | -20.17% |
| 2022-03 | $25.20 | $22.04 | $3.17 | 227,313,315.0 | +10.82% |
| 2022-02 | $23.84 | $21.04 | $2.80 | 215,212,584.0 | -4.71% |
| 2022-01 | $26.39 | $21.72 | $4.67 | 237,530,138.0 | -6.87% |
1.40%
0.10%
자본화:
|
볼륨(24시간):