Stockscreener 앱 받기
39.62
0.20%
0.08
International Seaways Inc 주식 (INSW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $40.24 | $38.67 | $1.57 | 863,031.0 | +0.20% |
| 2024-11-26 | $41.28 | $39.46 | $1.82 | 728,625.0 | -3.09% |
| 2024-11-25 | $41.24 | $40.49 | $0.755 | 625,320.0 | -1.45% |
| 2024-11-22 | $41.64 | $41.00 | $0.64 | 475,679.0 | +0.12% |
| 2024-11-21 | $41.75 | $40.86 | $0.89 | 520,390.0 | -1.24% |
| 2024-11-20 | $42.44 | $41.60 | $0.836 | 511,071.0 | -0.29% |
| 2024-11-19 | $42.26 | $41.56 | $0.70 | 363,523.0 | +0.26% |
| 2024-11-18 | $42.09 | $41.49 | $0.60 | 414,322.0 | +1.58% |
| 2024-11-15 | $42.99 | $41.22 | $1.77 | 396,462.0 | -3.31% |
| 2024-11-14 | $43.48 | $42.46 | $1.02 | 580,338.0 | +0.35% |
| 2024-11-13 | $42.95 | $42.13 | $0.823 | 662,425.0 | +1.34% |
| 2024-11-12 | $42.35 | $41.50 | $0.85 | 732,899.0 | -1.43% |
| 2024-11-11 | $43.17 | $42.05 | $1.12 | 663,000.0 | -1.25% |
| 2024-11-08 | $43.95 | $42.56 | $1.39 | 709,666.0 | -1.82% |
| 2024-11-07 | $46.10 | $43.81 | $2.29 | 774,304.0 | -2.12% |
| 2024-11-06 | $44.96 | $43.36 | $1.60 | 867,650.0 | +3.39% |
| 2024-11-05 | $43.67 | $43.00 | $0.67 | 588,915.0 | +0.39% |
| 2024-11-04 | $43.95 | $43.13 | $0.815 | 510,895.0 | -0.87% |
| 2024-11-01 | $43.94 | $43.27 | $0.67 | 515,856.0 | +0.07% |
| 2024-10-31 | $44.03 | $43.00 | $1.03 | 634,392.0 | +0.48% |
| 2024-10-30 | $43.90 | $43.06 | $0.84 | 734,127.0 | -1.50% |
| 2024-10-29 | $44.69 | $43.69 | $1.00 | 412,830.0 | -1.68% |
International Seaways Inc 주식 (INSW) 연도별 가격 이력
이 심층 분석에서는 International Seaways Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INSW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 International Seaways Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
International Seaways Inc 주식 (INSW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $46.10 | $38.67 | $7.43 | 12,367,402.0 | -9.00% |
| 2024-10 | $54.84 | $43.00 | $11.84 | 13,794,073.0 | -15.55% |
| 2024-09 | $52.25 | $47.08 | $5.17 | 12,099,015.0 | -0.52% |
| 2024-08 | $56.15 | $47.85 | $8.30 | 13,279,343.0 | -7.45% |
| 2024-07 | $60.70 | $54.45 | $6.25 | 11,888,278.0 | -5.29% |
| 2024-06 | $65.29 | $54.45 | $10.84 | 10,658,392.0 | -8.21% |
| 2024-05 | $65.94 | $54.42 | $11.52 | 13,186,997.0 | +16.51% |
| 2024-04 | $56.14 | $51.12 | $5.02 | 10,392,837.0 | +3.93% |
| 2024-03 | $54.95 | $50.94 | $4.01 | 10,924,463.0 | +0.51% |
| 2024-02 | $54.87 | $50.08 | $4.79 | 10,300,551.0 | -1.32% |
| 2024-01 | $54.31 | $46.23 | $8.09 | 12,169,994.0 | +17.94% |
International Seaways Inc 주식 (INSW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $48.55 | $42.08 | $6.47 | 11,868,070.0 | -0.35% |
| 2023-11 | $50.31 | $43.74 | $6.57 | 11,439,247.0 | -5.09% |
| 2023-10 | $50.00 | $40.68 | $9.32 | 13,105,957.0 | +6.87% |
| 2023-09 | $45.60 | $40.11 | $5.49 | 9,067,713.0 | +4.72% |
| 2023-08 | $48.40 | $40.94 | $7.46 | 11,200,079.0 | +0.19% |
| 2023-07 | $43.11 | $35.51 | $7.60 | 13,180,561.0 | +12.16% |
| 2023-06 | $38.69 | $34.77 | $3.91 | 13,663,683.0 | +6.07% |
| 2023-05 | $40.93 | $35.29 | $5.64 | 11,901,604.0 | -9.47% |
| 2023-04 | $43.38 | $37.38 | $6.00 | 10,724,972.0 | -4.46% |
| 2023-03 | $53.25 | $39.96 | $13.29 | 16,828,439.0 | -18.97% |
| 2023-02 | $52.44 | $37.63 | $14.80 | 14,746,599.0 | +32.44% |
| 2023-01 | $39.90 | $33.04 | $6.86 | 11,260,235.0 | +4.92% |
International Seaways Inc 주식 (INSW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.50 | $36.19 | $8.31 | 10,331,036.0 | -14.07% |
| 2022-11 | $48.12 | $41.54 | $6.58 | 14,266,924.0 | +1.58% |
| 2022-10 | $42.65 | $32.13 | $10.52 | 12,348,040.0 | +20.72% |
| 2022-09 | $36.72 | $28.63 | $8.09 | 15,298,590.0 | +18.96% |
| 2022-08 | $31.25 | $23.00 | $8.25 | 13,679,205.0 | +24.86% |
| 2022-07 | $24.28 | $17.89 | $6.39 | 7,639,219.0 | +11.56% |
| 2022-06 | $24.99 | $19.15 | $5.84 | 10,795,272.0 | -12.14% |
| 2022-05 | $24.93 | $20.02 | $4.91 | 12,854,265.0 | +14.20% |
| 2022-04 | $22.98 | $18.13 | $4.85 | 22,786,879.0 | +17.13% |
| 2022-03 | $19.56 | $15.79 | $3.77 | 16,464,279.0 | -1.37% |
| 2022-02 | $18.98 | $14.42 | $4.56 | 12,029,925.0 | +25.36% |
| 2022-01 | $16.00 | $13.05 | $2.95 | 11,151,497.0 | -0.61% |
0.99%
1.77%
자본화:
|
볼륨(24시간):