Stockscreener 앱 받기
12.34
2.15%
0.2736
Infosys Ltd Adr 주식 (INFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $12.40 | $11.97 | $0.43 | 7,484,951.0 | +2.20% |
| 2026-05-15 | $12.14 | $11.77 | $0.375 | 18,784,068.0 | +3.52% |
| 2026-05-14 | $11.86 | $11.55 | $0.305 | 11,780,102.0 | -1.69% |
| 2026-05-13 | $11.94 | $11.66 | $0.28 | 12,544,457.0 | -1.58% |
| 2026-05-12 | $12.22 | $11.92 | $0.30 | 10,114,011.0 | -2.03% |
| 2026-05-11 | $12.66 | $12.23 | $0.43 | 11,762,727.0 | -4.13% |
| 2026-05-08 | $12.84 | $12.38 | $0.465 | 12,856,389.0 | +2.07% |
| 2026-05-07 | $12.73 | $12.46 | $0.27 | 11,740,485.0 | -0.55% |
| 2026-05-06 | $12.68 | $12.33 | $0.3499 | 16,178,476.0 | +1.44% |
| 2026-05-05 | $12.51 | $12.16 | $0.345 | 10,421,712.0 | +1.80% |
| 2026-05-04 | $12.47 | $12.19 | $0.285 | 11,735,221.0 | -1.92% |
| 2026-05-01 | $12.63 | $12.39 | $0.245 | 8,388,441.0 | +0.16% |
| 2026-04-30 | $12.55 | $12.26 | $0.295 | 13,167,640.0 | +0.97% |
| 2026-04-29 | $12.47 | $12.18 | $0.295 | 14,870,722.0 | +0.73% |
| 2026-04-28 | $12.46 | $12.18 | $0.28 | 18,626,313.0 | -0.24% |
| 2026-04-27 | $12.82 | $12.24 | $0.58 | 20,395,900.0 | -4.51% |
| 2026-04-24 | $12.88 | $12.41 | $0.47 | 22,862,931.0 | -0.62% |
| 2026-04-23 | $12.98 | $12.53 | $0.455 | 33,422,966.0 | -4.01% |
| 2026-04-22 | $13.87 | $13.42 | $0.45 | 21,792,478.0 | -4.19% |
| 2026-04-21 | $14.21 | $13.94 | $0.275 | 19,458,660.0 | -0.99% |
| 2026-04-20 | $14.33 | $14.09 | $0.24 | 13,032,853.0 | -1.73% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $12.84 | $11.55 | $1.29 | 143,791,040.0 | -1.00% |
| 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% |
0.13%
1.37%
자본화:
|
볼륨(24시간):