Stockscreener 앱 받기
11.89
1.45%
0.20
시간 외 거래:
11.90
0.010
+0.08%
Infosys Ltd Adr 주식 (INFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-27 | $11.97 | $11.70 | $0.275 | 15,900,726.0 | +1.71% |
| 2026-08-26 | $11.84 | $11.64 | $0.20 | 6,727,524.0 | -2.83% |
| 2026-08-25 | $12.05 | $11.71 | $0.34 | 8,604,361.0 | +1.78% |
| 2026-08-24 | $11.98 | $11.81 | $0.17 | 16,534,833.0 | -1.01% |
| 2026-08-21 | $12.15 | $11.77 | $0.385 | 16,035,148.0 | +0.93% |
| 2026-08-20 | $12.03 | $11.80 | $0.225 | 13,385,298.0 | -1.66% |
| 2026-08-19 | $12.22 | $11.72 | $0.505 | 21,522,336.0 | +1.69% |
| 2026-08-18 | $11.97 | $11.59 | $0.385 | 19,064,667.0 | +1.81% |
| 2026-08-17 | $11.98 | $11.62 | $0.365 | 15,416,996.0 | -3.89% |
| 2026-08-14 | $12.44 | $12.05 | $0.385 | 11,028,088.0 | -2.58% |
| 2026-08-13 | $12.45 | $12.16 | $0.285 | 15,551,117.0 | +1.06% |
| 2026-08-12 | $12.38 | $12.13 | $0.2509 | 16,073,987.0 | -2.54% |
| 2026-08-11 | $12.72 | $12.45 | $0.27 | 14,448,545.0 | +0.32% |
| 2026-08-10 | $12.63 | $12.41 | $0.22 | 12,604,272.0 | +0.24% |
| 2026-08-07 | $12.60 | $12.34 | $0.255 | 15,090,921.0 | +1.38% |
| 2026-08-06 | $12.50 | $12.04 | $0.46 | 30,230,862.0 | -0.96% |
| 2026-08-05 | $12.56 | $12.34 | $0.225 | 22,836,922.0 | -0.95% |
| 2026-08-04 | $12.64 | $12.14 | $0.50 | 19,823,459.0 | +2.86% |
| 2026-08-03 | $12.55 | $12.21 | $0.34 | 29,056,300.0 | +1.83% |
| 2026-07-31 | $12.15 | $11.79 | $0.365 | 16,617,182.0 | +0.67% |
| 2026-07-30 | $12.27 | $11.89 | $0.38 | 20,241,642.0 | -5.16% |
| 2026-07-29 | $12.70 | $12.24 | $0.455 | 30,587,674.0 | +2.02% |
| 2026-07-28 | $12.38 | $11.80 | $0.574 | 41,691,776.0 | +5.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $12.72 | $11.59 | $1.13 | 319,936,362.0 | -1.16% |
| 2026-07 | $12.70 | $10.30 | $2.40 | 578,332,590.0 | +14.68% |
| 2026-06 | $13.56 | $10.34 | $3.22 | 444,063,038.0 | -17.08% |
| 2026-05 | $13.27 | $11.55 | $1.71 | 349,652,882.0 | +1.52% |
| 2026-04 | $14.71 | $12.18 | $2.54 | 357,668,265.0 | -7.77% |
| 2026-03 | $14.56 | $12.57 | $1.99 | 422,474,372.0 | -6.44% |
| 2026-02 | $18.39 | $13.65 | $4.73 | 374,533,048.0 | -17.86% |
| 2026-01 | $19.45 | $17.46 | $1.99 | 245,032,152.0 | -1.35% |
Infosys Ltd Adr 주식 (INFY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.00 | $17.34 | $12.66 | 359,000,831.0 | +3.20% |
| 2025-11 | $17.76 | $16.16 | $1.60 | 199,263,904.0 | +5.49% |
| 2025-10 | $17.64 | $15.81 | $1.83 | 385,596,442.0 | +1.84% |
| 2025-09 | $17.78 | $16.21 | $1.57 | 423,372,789.0 | -3.27% |
| 2025-08 | $17.45 | $15.91 | $1.54 | 403,473,575.0 | +0.60% |
| 2025-07 | $19.06 | $16.71 | $2.35 | 307,420,390.0 | -9.77% |
| 2025-06 | $18.93 | $17.68 | $1.25 | 238,800,429.0 | +1.87% |
| 2025-05 | $18.92 | $17.41 | $1.51 | 190,236,535.0 | +3.35% |
| 2025-04 | $18.43 | $15.82 | $2.61 | 317,437,337.0 | -3.56% |
| 2025-03 | $20.19 | $17.87 | $2.32 | 237,619,594.0 | -9.20% |
| 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% |
2.54%
0.38%
자본화:
|
볼륨(24시간):