Stockscreener 앱 받기
92.28
1.12%
1.02
Ingersoll Rand Inc 주식 (IR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $93.79 | $90.41 | $3.38 | 4,334,624.0 | +1.12% |
| 2024-12-19 | $94.72 | $91.19 | $3.53 | 3,067,978.0 | -1.73% |
| 2024-12-18 | $97.67 | $92.80 | $4.87 | 2,611,071.0 | -4.80% |
| 2024-12-17 | $99.67 | $97.28 | $2.39 | 2,960,166.0 | -2.30% |
| 2024-12-16 | $101.1 | $99.75 | $1.37 | 1,896,287.0 | -1.24% |
| 2024-12-13 | $102.0 | $100.7 | $1.31 | 1,366,628.0 | -0.32% |
| 2024-12-12 | $102.0 | $101.0 | $1.02 | 1,166,943.0 | -0.26% |
| 2024-12-11 | $103.0 | $101.3 | $1.66 | 1,677,375.0 | -0.16% |
| 2024-12-10 | $103.2 | $100.9 | $2.30 | 1,343,318.0 | -0.68% |
| 2024-12-09 | $103.2 | $101.4 | $1.75 | 2,158,198.0 | +0.25% |
| 2024-12-06 | $103.6 | $102.2 | $1.42 | 1,371,417.0 | -0.66% |
| 2024-12-05 | $104.2 | $102.6 | $1.57 | 1,591,784.0 | -0.95% |
| 2024-12-04 | $104.7 | $103.6 | $1.12 | 1,495,235.0 | -0.28% |
| 2024-12-03 | $105.7 | $103.8 | $1.88 | 1,634,013.0 | -0.84% |
| 2024-12-02 | $105.4 | $104.0 | $1.34 | 1,608,560.0 | +0.91% |
| 2024-11-29 | $104.6 | $103.6 | $0.965 | 793,609.0 | +0.12% |
| 2024-11-27 | $105.2 | $103.6 | $1.61 | 1,126,346.0 | -0.66% |
| 2024-11-26 | $105.2 | $104.2 | $0.94 | 1,351,897.0 | -0.58% |
| 2024-11-25 | $106.0 | $104.6 | $1.47 | 2,634,426.0 | +1.30% |
| 2024-11-22 | $105.0 | $102.6 | $2.40 | 2,070,531.0 | +0.93% |
Ingersoll Rand Inc 주식 (IR) 연도별 가격 이력
이 심층 분석에서는 Ingersoll Rand Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ingersoll Rand Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ingersoll Rand Inc 주식 (IR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.7 | $90.41 | $15.24 | 34,618,221.0 | -11.41% |
| 2024-11 | $106.0 | $93.50 | $12.53 | 41,578,628.0 | +8.51% |
| 2024-10 | $102.7 | $95.44 | $7.30 | 46,383,950.0 | -2.20% |
| 2024-09 | $99.57 | $85.49 | $14.08 | 49,095,112.0 | +7.34% |
| 2024-08 | $95.38 | $83.72 | $11.66 | 53,270,952.0 | -8.91% |
| 2024-07 | $101.3 | $89.04 | $12.26 | 45,165,691.0 | +10.52% |
| 2024-06 | $95.30 | $86.95 | $8.35 | 53,493,859.0 | -2.38% |
| 2024-05 | $96.67 | $85.90 | $10.77 | 74,043,952.0 | -0.29% |
| 2024-04 | $95.42 | $87.46 | $7.96 | 47,763,814.0 | -1.72% |
| 2024-03 | $96.17 | $88.71 | $7.46 | 45,918,222.0 | +3.96% |
| 2024-02 | $92.32 | $80.36 | $11.96 | 61,631,184.0 | +14.36% |
| 2024-01 | $80.85 | $74.01 | $6.84 | 48,623,550.0 | +3.26% |
Ingersoll Rand Inc 주식 (IR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.16 | $71.21 | $6.95 | 41,854,486.0 | +8.27% |
| 2023-11 | $71.52 | $60.34 | $11.18 | 58,949,215.0 | +17.72% |
| 2023-10 | $66.79 | $59.20 | $7.59 | 61,709,777.0 | -4.77% |
| 2023-09 | $70.52 | $62.60 | $7.92 | 55,371,654.0 | -8.46% |
| 2023-08 | $70.65 | $64.71 | $5.94 | 55,037,892.0 | +6.65% |
| 2023-07 | $67.18 | $62.92 | $4.26 | 35,786,283.0 | -0.14% |
| 2023-06 | $65.73 | $56.61 | $9.12 | 51,589,756.0 | +15.35% |
| 2023-05 | $61.06 | $55.86 | $5.20 | 43,589,488.0 | -0.63% |
| 2023-04 | $58.60 | $53.24 | $5.36 | 46,685,256.0 | -1.99% |
| 2023-03 | $60.39 | $51.84 | $8.55 | 67,115,056.0 | +0.19% |
| 2023-02 | $58.93 | $54.85 | $4.08 | 42,865,191.0 | +3.70% |
| 2023-01 | $57.77 | $51.98 | $5.80 | 41,474,093.0 | +7.18% |
Ingersoll Rand Inc 주식 (IR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $56.25 | $50.75 | $5.50 | 48,804,522.0 | -3.19% |
| 2022-11 | $56.71 | $47.63 | $9.08 | 61,643,894.0 | +6.87% |
| 2022-10 | $51.00 | $43.52 | $7.48 | 48,961,120.0 | +16.74% |
| 2022-09 | $51.71 | $42.20 | $9.51 | 64,114,510.0 | -8.68% |
| 2022-08 | $54.14 | $47.06 | $7.08 | 77,574,592.0 | -4.99% |
| 2022-07 | $49.95 | $39.28 | $10.67 | 48,954,586.0 | +18.43% |
| 2022-06 | $50.69 | $40.40 | $10.29 | 47,986,640.0 | -10.71% |
| 2022-05 | $48.80 | $41.60 | $7.20 | 70,334,488.0 | +7.26% |
| 2022-04 | $51.39 | $43.55 | $7.84 | 48,311,100.0 | -12.69% |
| 2022-03 | $51.76 | $44.85 | $6.91 | 73,032,323.0 | -0.34% |
| 2022-02 | $57.24 | $49.00 | $8.24 | 45,068,314.0 | -10.12% |
| 2022-01 | $62.64 | $53.34 | $9.30 | 39,153,326.0 | -9.15% |
0.74%
자본화:
|
볼륨(24시간):