Stockscreener 앱 받기
61.42
0.78%
-0.48
시간 외 거래:
61.42
International Seaways Inc 주식 (INSW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $62.92 | $61.40 | $1.52 | 613,548.0 | -0.78% |
| 2024-05-09 | $62.62 | $60.61 | $2.01 | 1,145,044.0 | +1.00% |
| 2024-05-08 | $61.55 | $58.26 | $3.29 | 1,665,440.0 | +8.19% |
| 2024-05-07 | $57.15 | $56.21 | $0.94 | 615,168.0 | +0.57% |
| 2024-05-06 | $57.07 | $56.22 | $0.8495 | 605,837.0 | +0.28% |
| 2024-05-03 | $56.77 | $55.46 | $1.31 | 581,037.0 | +0.77% |
| 2024-05-02 | $56.17 | $54.84 | $1.33 | 668,606.0 | +2.01% |
| 2024-05-01 | $55.60 | $54.42 | $1.18 | 745,301.0 | -1.18% |
| 2024-04-30 | $56.14 | $54.80 | $1.34 | 649,626.0 | -0.45% |
| 2024-04-29 | $55.67 | $54.81 | $0.86 | 578,075.0 | +0.74% |
| 2024-04-26 | $55.23 | $53.80 | $1.43 | 437,717.0 | +1.01% |
| 2024-04-25 | $54.64 | $52.86 | $1.78 | 456,656.0 | +1.87% |
| 2024-04-24 | $54.04 | $53.22 | $0.82 | 608,009.0 | -0.61% |
| 2024-04-23 | $54.48 | $53.29 | $1.19 | 477,656.0 | +0.58% |
| 2024-04-22 | $53.93 | $52.40 | $1.53 | 792,412.0 | +1.07% |
| 2024-04-19 | $53.17 | $51.72 | $1.45 | 498,911.0 | +2.75% |
| 2024-04-18 | $52.99 | $51.34 | $1.66 | 366,057.0 | -2.09% |
| 2024-04-17 | $53.40 | $52.41 | $0.99 | 396,692.0 | +0.48% |
| 2024-04-16 | $52.53 | $51.43 | $1.10 | 340,528.0 | +0.06% |
| 2024-04-15 | $53.21 | $52.15 | $1.06 | 292,037.0 | +0.52% |
| 2024-04-12 | $53.60 | $51.94 | $1.66 | 404,855.0 | -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 |
|---|---|---|---|---|---|
| 2024-05 | $62.92 | $54.42 | $8.50 | 7,253,529.0 | +11.09% |
| 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% |
0.34%
1.13%
자본화:
|
볼륨(24시간):