Stockscreener 앱 받기
94.61
0.68%
0.64
시장 영업 전:
95.34
0.73
+0.77%
Ingersoll Rand Inc 주식 (IR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $96.22 | $93.80 | $2.42 | 2,267,830.0 | +0.68% |
| 2024-11-01 | $97.81 | $93.50 | $4.31 | 3,785,520.0 | -2.11% |
| 2024-10-31 | $97.40 | $95.95 | $1.45 | 3,227,150.0 | -1.32% |
| 2024-10-30 | $97.81 | $96.74 | $1.08 | 1,567,244.0 | +0.02% |
| 2024-10-29 | $97.78 | $95.86 | $1.92 | 1,356,726.0 | +0.15% |
| 2024-10-28 | $98.05 | $96.58 | $1.47 | 2,724,748.0 | +1.03% |
| 2024-10-25 | $97.26 | $95.67 | $1.59 | 1,850,012.0 | +0.20% |
| 2024-10-24 | $96.68 | $95.44 | $1.24 | 1,808,673.0 | -0.48% |
| 2024-10-23 | $98.04 | $95.98 | $2.06 | 2,935,900.0 | -2.10% |
| 2024-10-22 | $100.0 | $98.45 | $1.58 | 1,569,486.0 | -1.57% |
| 2024-10-21 | $101.1 | $99.74 | $1.34 | 1,817,792.0 | -0.37% |
| 2024-10-18 | $101.5 | $100.1 | $1.38 | 1,490,604.0 | -0.62% |
| 2024-10-17 | $101.9 | $101.0 | $0.94 | 1,229,208.0 | +0.64% |
| 2024-10-16 | $101.0 | $100.2 | $0.79 | 1,533,017.0 | -0.28% |
| 2024-10-15 | $102.7 | $100.5 | $2.23 | 1,883,637.0 | -1.73% |
| 2024-10-14 | $102.7 | $100.8 | $1.90 | 1,331,335.0 | +1.67% |
| 2024-10-11 | $100.9 | $98.52 | $2.35 | 2,215,399.0 | +2.23% |
| 2024-10-10 | $99.77 | $98.33 | $1.44 | 1,801,064.0 | -0.87% |
| 2024-10-09 | $99.76 | $98.23 | $1.53 | 1,314,333.0 | +0.57% |
| 2024-10-08 | $100.3 | $97.66 | $2.65 | 1,991,342.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $97.81 | $93.50 | $4.31 | 8,321,180.0 | -1.45% |
| 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% |
0.00%
0.88%
자본화:
|
볼륨(24시간):