Stockscreener 앱 받기
118.34
0.08%
0.09
시간 외 거래:
118.34
Innospec Inc 주식 (IOSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $119.2 | $117.8 | $1.46 | 100,270.0 | +0.08% |
| 2024-11-20 | $118.4 | $115.1 | $3.31 | 54,983.0 | +1.34% |
| 2024-11-19 | $116.8 | $115.1 | $1.67 | 77,167.0 | +0.01% |
| 2024-11-18 | $119.1 | $116.1 | $2.96 | 83,095.0 | -1.97% |
| 2024-11-15 | $122.4 | $118.8 | $3.57 | 87,352.0 | -2.31% |
| 2024-11-14 | $123.2 | $120.2 | $2.94 | 101,272.0 | +0.06% |
| 2024-11-13 | $123.3 | $121.5 | $1.88 | 124,960.0 | -0.12% |
| 2024-11-12 | $124.3 | $121.4 | $2.89 | 71,554.0 | -1.97% |
| 2024-11-11 | $124.8 | $122.2 | $2.65 | 201,255.0 | +2.24% |
| 2024-11-08 | $121.7 | $119.2 | $2.49 | 208,209.0 | +1.38% |
| 2024-11-07 | $124.0 | $118.3 | $5.73 | 164,981.0 | -3.92% |
| 2024-11-06 | $128.3 | $120.9 | $7.43 | 322,093.0 | +12.39% |
| 2024-11-05 | $111.5 | $108.3 | $3.14 | 84,752.0 | +2.04% |
| 2024-11-04 | $109.9 | $107.7 | $2.14 | 72,844.0 | +0.48% |
| 2024-11-01 | $109.6 | $107.9 | $1.62 | 56,078.0 | +0.57% |
| 2024-10-31 | $109.8 | $107.8 | $2.02 | 61,480.0 | -1.84% |
| 2024-10-30 | $111.6 | $108.3 | $3.25 | 61,757.0 | +0.48% |
| 2024-10-29 | $110.0 | $108.9 | $1.02 | 59,439.0 | -0.67% |
| 2024-10-28 | $111.1 | $109.1 | $1.96 | 58,178.0 | +0.76% |
| 2024-10-25 | $110.8 | $108.5 | $2.34 | 47,280.0 | -0.08% |
| 2024-10-24 | $109.4 | $108.1 | $1.27 | 64,336.0 | +0.64% |
| 2024-10-23 | $109.6 | $108.1 | $1.55 | 67,490.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $128.3 | $107.7 | $20.62 | 1,911,135.0 | +9.80% |
| 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% |
0.98%
자본화:
|
볼륨(24시간):