92.65
1.37%
+1.25
시간 외 거래:
92.65
Ingersoll-Rand Inc 주식 (IR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $92.70 | $91.61 | $1.09 | 3,099,088.0 | +1.37% |
2024-05-16 | $92.77 | $90.66 | $2.11 | 4,877,635.0 | -1.50% |
2024-05-15 | $92.94 | $91.72 | $1.22 | 1,392,730.0 | +1.37% |
2024-05-14 | $91.69 | $90.29 | $1.40 | 1,836,866.0 | +0.77% |
2024-05-13 | $91.21 | $89.94 | $1.27 | 3,098,919.0 | -0.46% |
2024-05-10 | $92.20 | $90.93 | $1.27 | 1,789,562.0 | +0.29% |
2024-05-09 | $91.33 | $90.19 | $1.14 | 2,326,147.0 | +0.28% |
2024-05-08 | $90.78 | $88.96 | $1.83 | 3,611,656.0 | +1.00% |
2024-05-07 | $90.26 | $87.92 | $2.34 | 2,916,882.0 | +1.55% |
2024-05-06 | $89.53 | $87.66 | $1.88 | 4,514,801.0 | +2.03% |
2024-05-03 | $89.50 | $85.90 | $3.60 | 6,803,996.0 | -6.60% |
2024-05-02 | $93.85 | $91.61 | $2.24 | 4,092,084.0 | -0.16% |
2024-05-01 | $94.27 | $92.22 | $2.05 | 3,379,585.0 | -0.34% |
2024-04-30 | $94.12 | $92.35 | $1.77 | 3,558,250.0 | -0.07% |
2024-04-29 | $94.20 | $92.45 | $1.75 | 2,631,776.0 | -0.12% |
2024-04-26 | $93.96 | $92.31 | $1.65 | 1,938,938.0 | +1.60% |
2024-04-25 | $92.64 | $90.50 | $2.14 | 2,537,100.0 | -0.51% |
2024-04-24 | $93.22 | $90.89 | $2.33 | 4,130,439.0 | +2.13% |
2024-04-23 | $90.61 | $89.19 | $1.42 | 1,426,563.0 | +2.19% |
2024-04-22 | $89.33 | $88.10 | $1.23 | 2,218,809.0 | +0.26% |
2024-04-19 | $90.00 | $87.46 | $2.54 | 2,424,413.0 | -0.64% |
2024-04-18 | $90.76 | $88.85 | $1.91 | 1,144,344.0 | -0.67% |
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 |
---|---|---|---|---|---|
2024-05 | $94.27 | $85.90 | $8.37 | 46,839,039.0 | -0.72% |
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% |
자본화:
|
볼륨(24시간):