Stockscreener 앱 받기
12.46
0.86%
0.105
Infosys Ltd Adr 주식 (INFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $12.60 | $12.34 | $0.255 | 10,641,811.0 | +0.81% |
| 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% |
| 2026-07-27 | $11.80 | $11.27 | $0.53 | 47,792,484.0 | +5.31% |
| 2026-07-24 | $11.15 | $10.85 | $0.30 | 29,077,342.0 | +4.12% |
| 2026-07-23 | $10.76 | $10.30 | $0.462 | 39,057,554.0 | -2.38% |
| 2026-07-22 | $11.32 | $10.81 | $0.505 | 29,594,812.0 | -2.06% |
| 2026-07-21 | $11.39 | $11.10 | $0.295 | 16,905,768.0 | -1.33% |
| 2026-07-20 | $11.50 | $11.27 | $0.23 | 20,816,922.0 | -1.57% |
| 2026-07-17 | $11.57 | $11.30 | $0.275 | 18,944,374.0 | -0.35% |
| 2026-07-16 | $11.58 | $11.07 | $0.505 | 30,548,397.0 | +4.44% |
| 2026-07-15 | $11.19 | $10.98 | $0.21 | 28,665,589.0 | -0.09% |
| 2026-07-14 | $11.24 | $10.86 | $0.385 | 23,874,749.0 | -3.91% |
| 2026-07-13 | $11.55 | $11.31 | $0.24 | 26,635,509.0 | +5.12% |
| 2026-07-10 | $11.25 | $10.90 | $0.35 | 15,887,241.0 | -1.71% |
| 2026-07-09 | $11.15 | $10.63 | $0.52 | 12,116,488.0 | +1.83% |
| 2026-07-08 | $11.25 | $10.88 | $0.37 | 44,239,652.0 | -3.02% |
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 | $12.64 | $12.04 | $0.60 | 112,589,354.0 | +3.57% |
| 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% |
1.52%
0.17%
자본화:
|
볼륨(24시간):