Stockscreener 앱 받기
109.71
0.49%
0.54
Innospec Inc 주식 (IOSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $111.5 | $108.2 | $3.27 | 746,404.0 | +0.49% |
| 2024-12-19 | $111.9 | $108.4 | $3.51 | 146,553.0 | -0.19% |
| 2024-12-18 | $114.4 | $108.3 | $6.10 | 110,552.0 | -3.73% |
| 2024-12-17 | $115.8 | $113.5 | $2.28 | 108,763.0 | -2.03% |
| 2024-12-16 | $116.8 | $115.0 | $1.80 | 119,101.0 | +0.09% |
| 2024-12-13 | $116.4 | $114.1 | $2.31 | 82,299.0 | +0.10% |
| 2024-12-12 | $116.7 | $115.1 | $1.67 | 67,884.0 | -0.84% |
| 2024-12-11 | $117.8 | $115.9 | $1.89 | 77,366.0 | +0.35% |
| 2024-12-10 | $117.6 | $114.8 | $2.81 | 73,647.0 | -0.21% |
| 2024-12-09 | $120.0 | $116.2 | $3.78 | 98,941.0 | +0.34% |
| 2024-12-06 | $117.8 | $115.7 | $2.12 | 68,946.0 | -0.84% |
| 2024-12-05 | $118.4 | $116.6 | $1.82 | 60,878.0 | -1.54% |
| 2024-12-04 | $119.4 | $117.3 | $2.08 | 61,017.0 | -0.40% |
| 2024-12-03 | $120.7 | $118.0 | $2.70 | 85,907.0 | -0.79% |
| 2024-12-02 | $120.7 | $117.3 | $3.35 | 73,429.0 | +1.51% |
| 2024-11-29 | $119.0 | $117.5 | $1.47 | 52,165.0 | +0.81% |
| 2024-11-27 | $118.8 | $116.9 | $1.90 | 83,278.0 | +0.01% |
| 2024-11-26 | $122.0 | $116.7 | $5.26 | 201,278.0 | -1.92% |
| 2024-11-25 | $122.2 | $119.2 | $3.00 | 168,141.0 | +0.17% |
| 2024-11-22 | $120.6 | $116.6 | $4.03 | 104,503.0 | +1.19% |
Innospec Inc 주식 (IOSP) 연도별 가격 이력
이 심층 분석에서는 Innospec Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IOSP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Innospec Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Innospec Inc 주식 (IOSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $120.7 | $108.2 | $12.51 | 2,728,091.0 | -7.50% |
| 2024-11 | $128.3 | $107.7 | $20.62 | 2,420,230.0 | +10.05% |
| 2024-10 | $116.9 | $107.8 | $9.14 | 1,570,491.0 | -4.70% |
| 2024-09 | $117.5 | $104.0 | $13.58 | 2,120,032.0 | -1.88% |
| 2024-08 | $132.0 | $104.0 | $27.91 | 3,627,929.0 | -12.11% |
| 2024-07 | $133.5 | $119.9 | $13.60 | 2,317,312.0 | +6.11% |
| 2024-06 | $131.4 | $121.3 | $10.12 | 2,234,814.0 | -5.51% |
| 2024-05 | $133.7 | $119.1 | $14.61 | 2,364,852.0 | +9.00% |
| 2024-04 | $129.0 | $119.6 | $9.44 | 1,485,094.0 | -6.93% |
| 2024-03 | $131.2 | $121.2 | $9.93 | 1,924,235.0 | +3.76% |
| 2024-02 | $126.5 | $114.2 | $12.31 | 1,742,756.0 | +7.03% |
| 2024-01 | $123.7 | $114.3 | $9.40 | 1,938,431.0 | -5.79% |
Innospec Inc 주식 (IOSP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $125.9 | $104.3 | $21.54 | 2,072,572.0 | +17.29% |
| 2023-11 | $110.2 | $96.92 | $13.32 | 1,548,754.0 | +7.21% |
| 2023-10 | $103.5 | $95.69 | $7.77 | 1,281,867.0 | -4.11% |
| 2023-09 | $110.6 | $99.08 | $11.55 | 1,999,393.0 | -4.86% |
| 2023-08 | $111.9 | $102.6 | $9.35 | 1,679,408.0 | +0.26% |
| 2023-07 | $110.3 | $97.15 | $13.18 | 1,406,722.0 | +6.67% |
| 2023-06 | $103.3 | $91.73 | $11.55 | 1,728,422.0 | +8.75% |
| 2023-05 | $106.2 | $92.29 | $13.89 | 1,730,206.0 | -9.12% |
| 2023-04 | $108.3 | $99.16 | $9.10 | 1,597,061.0 | -1.01% |
| 2023-03 | $111.3 | $94.59 | $16.75 | 2,771,622.0 | -6.20% |
| 2023-02 | $116.0 | $102.0 | $14.00 | 1,938,388.0 | -3.15% |
| 2023-01 | $113.0 | $101.4 | $11.61 | 1,338,355.0 | +9.88% |
Innospec Inc 주식 (IOSP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $112.3 | $101.6 | $10.67 | 2,498,639.0 | -7.24% |
| 2022-11 | $115.7 | $93.82 | $21.84 | 1,801,422.0 | +10.90% |
| 2022-10 | $100.4 | $83.13 | $17.29 | 1,680,287.0 | +16.72% |
| 2022-09 | $93.35 | $84.61 | $8.74 | 2,114,054.0 | -8.34% |
| 2022-08 | $104.1 | $92.86 | $11.20 | 1,706,676.0 | -8.37% |
| 2022-07 | $102.6 | $88.93 | $13.63 | 1,495,242.0 | +6.48% |
| 2022-06 | $106.1 | $86.21 | $19.87 | 2,289,298.0 | -6.12% |
| 2022-05 | $106.9 | $94.08 | $12.79 | 2,562,183.0 | +7.05% |
| 2022-04 | $97.13 | $89.57 | $7.56 | 1,626,736.0 | +2.98% |
| 2022-03 | $98.76 | $88.74 | $10.02 | 1,880,439.0 | -3.09% |
| 2022-02 | $100.5 | $89.13 | $11.38 | 1,536,766.0 | +2.73% |
| 2022-01 | $99.97 | $90.79 | $9.18 | 2,035,299.0 | +2.90% |
0.07%
0.73%
자본화:
|
볼륨(24시간):