Stockscreener 앱 받기
26.65
0.45%
0.12
시간 외 거래:
26.65
Ituran Location And Control Ltd 주식 (ITRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $26.72 | $26.49 | $0.23 | 54,575.0 | +0.45% |
| 2024-11-04 | $27.13 | $26.46 | $0.67 | 101,507.0 | -1.30% |
| 2024-11-01 | $27.19 | $26.80 | $0.39 | 34,783.0 | +0.56% |
| 2024-10-31 | $27.23 | $26.50 | $0.73 | 85,931.0 | -0.60% |
| 2024-10-30 | $27.32 | $26.79 | $0.5259 | 41,235.0 | +0.37% |
| 2024-10-29 | $27.18 | $26.64 | $0.535 | 50,952.0 | -1.14% |
| 2024-10-28 | $27.63 | $27.09 | $0.54 | 45,380.0 | -1.49% |
| 2024-10-25 | $27.51 | $26.80 | $0.71 | 61,198.0 | +2.27% |
| 2024-10-24 | $27.22 | $26.87 | $0.35 | 45,849.0 | -0.92% |
| 2024-10-23 | $27.69 | $26.96 | $0.725 | 45,475.0 | -1.74% |
| 2024-10-22 | $27.96 | $27.58 | $0.38 | 55,390.0 | -1.29% |
| 2024-10-21 | $28.05 | $27.54 | $0.515 | 50,768.0 | +0.86% |
| 2024-10-18 | $27.81 | $27.46 | $0.35 | 59,673.0 | +0.98% |
| 2024-10-17 | $27.48 | $27.17 | $0.31 | 63,999.0 | +1.18% |
| 2024-10-16 | $27.35 | $26.98 | $0.37 | 50,176.0 | +1.38% |
| 2024-10-15 | $27.00 | $26.72 | $0.28 | 76,180.0 | -0.30% |
| 2024-10-14 | $26.91 | $26.69 | $0.2199 | 41,521.0 | +0.04% |
| 2024-10-11 | $26.90 | $26.60 | $0.30 | 38,276.0 | +0.79% |
| 2024-10-10 | $26.84 | $26.20 | $0.639 | 61,151.0 | +1.18% |
| 2024-10-09 | $26.68 | $26.29 | $0.39 | 78,842.0 | -0.04% |
| 2024-10-08 | $26.57 | $26.26 | $0.31 | 72,067.0 | -0.42% |
Ituran Location And Control Ltd 주식 (ITRN) 연도별 가격 이력
이 심층 분석에서는 Ituran Location And Control Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ituran Location And Control Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ituran Location And Control Ltd 주식 (ITRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $27.19 | $26.46 | $0.73 | 245,440.0 | -0.30% |
| 2024-10 | $28.05 | $25.86 | $2.19 | 1,324,920.0 | +0.72% |
| 2024-09 | $28.41 | $26.08 | $2.33 | 1,505,858.0 | -6.05% |
| 2024-08 | $30.00 | $25.09 | $4.91 | 1,958,010.0 | +6.72% |
| 2024-07 | $27.06 | $24.12 | $2.94 | 1,260,962.0 | +7.43% |
| 2024-06 | $27.68 | $24.41 | $3.27 | 774,195.0 | -11.01% |
| 2024-05 | $28.19 | $25.56 | $2.63 | 732,140.0 | +7.83% |
| 2024-04 | $28.25 | $24.90 | $3.35 | 1,050,748.0 | -8.15% |
| 2024-03 | $28.85 | $25.53 | $3.32 | 1,376,087.0 | +7.04% |
| 2024-02 | $27.95 | $24.82 | $3.13 | 1,168,537.0 | +4.98% |
| 2024-01 | $27.42 | $24.88 | $2.54 | 880,350.0 | -8.66% |
Ituran Location And Control Ltd 주식 (ITRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.82 | $25.52 | $2.30 | 1,196,969.0 | +1.49% |
| 2023-11 | $28.70 | $24.01 | $4.69 | 1,546,134.0 | +8.53% |
| 2023-10 | $30.10 | $24.05 | $6.05 | 1,607,252.0 | -17.29% |
| 2023-09 | $30.69 | $28.84 | $1.85 | 1,083,848.0 | -1.25% |
| 2023-08 | $31.01 | $27.11 | $3.90 | 1,541,476.0 | +8.88% |
| 2023-07 | $28.90 | $22.36 | $6.54 | 1,545,934.0 | +19.15% |
| 2023-06 | $25.50 | $22.38 | $3.12 | 504,730.0 | +2.19% |
| 2023-05 | $24.00 | $20.35 | $3.65 | 741,468.0 | +9.81% |
| 2023-04 | $22.25 | $20.74 | $1.51 | 357,189.0 | -4.50% |
| 2023-03 | $23.06 | $20.88 | $2.18 | 491,663.0 | -2.51% |
| 2023-02 | $22.99 | $21.34 | $1.65 | 517,804.0 | +1.78% |
| 2023-01 | $23.00 | $20.86 | $2.14 | 508,986.0 | +3.88% |
Ituran Location And Control Ltd 주식 (ITRN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.64 | $20.83 | $2.81 | 922,605.0 | -9.58% |
| 2022-11 | $24.34 | $22.18 | $2.16 | 872,896.0 | -2.54% |
| 2022-10 | $24.42 | $22.04 | $2.38 | 387,547.0 | +2.74% |
| 2022-09 | $24.88 | $22.55 | $2.33 | 325,431.0 | -6.11% |
| 2022-08 | $27.52 | $24.27 | $3.25 | 589,092.0 | -2.13% |
| 2022-07 | $25.50 | $23.27 | $2.23 | 499,189.0 | +3.72% |
| 2022-06 | $25.43 | $22.26 | $3.17 | 1,312,092.0 | -2.27% |
| 2022-05 | $25.09 | $21.32 | $3.77 | 650,334.0 | +11.68% |
| 2022-04 | $24.77 | $22.00 | $2.77 | 580,209.0 | -2.52% |
| 2022-03 | $23.58 | $20.82 | $2.76 | 710,738.0 | +11.91% |
| 2022-02 | $24.49 | $19.73 | $4.76 | 562,575.0 | -14.51% |
| 2022-01 | $26.92 | $22.52 | $4.40 | 960,066.0 | -9.79% |
5.45%
1.85%
자본화:
|
볼륨(24시간):