Stockscreener 앱 받기
2.35
0.84%
-0.02
Inventiva Adr 주식 (IVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.35 | $2.29 | $0.0644 | 2,530.0 | -0.84% |
| 2024-12-19 | $2.38 | $2.22 | $0.165 | 5,470.0 | +4.18% |
| 2024-12-18 | $2.32 | $2.27 | $0.045 | 22,634.0 | -0.22% |
| 2024-12-17 | $2.32 | $2.28 | $0.04 | 18,526.0 | -4.54% |
| 2024-12-16 | $2.45 | $2.30 | $0.15 | 5,202.0 | -2.51% |
| 2024-12-13 | $2.52 | $2.40 | $0.12 | 4,076.0 | -1.21% |
| 2024-12-12 | $2.65 | $2.44 | $0.2099 | 6,218.0 | -1.98% |
| 2024-12-11 | $2.54 | $2.52 | $0.02 | 5,120.0 | -2.31% |
| 2024-12-10 | $2.65 | $2.57 | $0.0799 | 2,731.0 | -0.33% |
| 2024-12-09 | $2.63 | $2.52 | $0.1113 | 3,556.0 | -1.94% |
| 2024-12-06 | $2.65 | $2.58 | $0.07 | 1,441.0 | +0.36% |
| 2024-12-05 | $2.72 | $2.61 | $0.11 | 6,957.0 | +0.79% |
| 2024-12-04 | $2.65 | $2.58 | $0.066 | 3,820.0 | +0.77% |
| 2024-12-03 | $2.74 | $2.60 | $0.1449 | 5,627.0 | -0.38% |
| 2024-12-02 | $2.70 | $2.60 | $0.0991 | 7,638.0 | -1.51% |
| 2024-11-29 | $2.74 | $2.63 | $0.1118 | 7,488.0 | -1.12% |
| 2024-11-27 | $2.80 | $2.61 | $0.19 | 13,115.0 | +1.52% |
| 2024-11-26 | $2.82 | $2.59 | $0.23 | 22,805.0 | -1.12% |
| 2024-11-25 | $2.76 | $2.55 | $0.2131 | 22,796.0 | +2.10% |
| 2024-11-22 | $2.62 | $2.51 | $0.105 | 18,019.0 | -1.69% |
Inventiva Adr 주식 (IVA) 연도별 가격 이력
이 심층 분석에서는 Inventiva Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inventiva Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inventiva Adr 주식 (IVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.74 | $2.22 | $0.5249 | 104,076.0 | -11.32% |
| 2024-11 | $2.85 | $2.51 | $0.34 | 351,972.0 | -0.38% |
| 2024-10 | $2.85 | $1.60 | $1.25 | 12,906,544.0 | +42.63% |
| 2024-09 | $2.56 | $1.53 | $1.03 | 185,759.0 | -17.66% |
| 2024-08 | $2.55 | $2.09 | $0.46 | 108,823.0 | -1.07% |
| 2024-07 | $3.12 | $2.15 | $0.97 | 291,204.0 | -23.43% |
| 2024-06 | $3.75 | $2.52 | $1.23 | 297,845.0 | -18.53% |
| 2024-05 | $3.90 | $3.07 | $0.83 | 209,156.0 | +19.54% |
| 2024-04 | $3.98 | $3.05 | $0.93 | 516,522.0 | -15.19% |
| 2024-03 | $4.50 | $3.33 | $1.17 | 1,419,190.0 | +0.00% |
| 2024-02 | $4.07 | $3.21 | $0.86 | 626,859.0 | -4.74% |
| 2024-01 | $4.75 | $3.80 | $0.95 | 277,837.0 | -15.85% |
Inventiva Adr 주식 (IVA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.55 | $3.88 | $0.67 | 238,823.0 | +7.52% |
| 2023-11 | $4.46 | $3.57 | $0.8913 | 103,632.0 | +11.05% |
| 2023-10 | $4.35 | $3.56 | $0.79 | 221,752.0 | -9.95% |
| 2023-09 | $4.59 | $3.46 | $1.13 | 357,752.0 | +13.51% |
| 2023-08 | $4.11 | $3.08 | $1.03 | 432,054.0 | -9.54% |
| 2023-07 | $4.33 | $3.50 | $0.83 | 647,823.0 | +1.24% |
| 2023-06 | $5.05 | $3.23 | $1.82 | 7,589,371.0 | +2.41% |
| 2023-05 | $4.40 | $2.43 | $1.97 | 1,018,322.0 | +45.04% |
| 2023-04 | $3.85 | $2.22 | $1.63 | 377,084.0 | -25.27% |
| 2023-03 | $5.44 | $3.40 | $2.04 | 302,151.0 | -28.77% |
| 2023-02 | $6.49 | $5.01 | $1.48 | 88,118.0 | -17.86% |
| 2023-01 | $6.82 | $4.70 | $2.12 | 131,042.0 | +39.48% |
Inventiva Adr 주식 (IVA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.76 | $3.89 | $0.87 | 103,774.0 | +6.83% |
| 2022-11 | $5.44 | $3.68 | $1.76 | 262,795.0 | -8.84% |
| 2022-10 | $11.75 | $3.51 | $8.24 | 2,946,207.0 | +16.45% |
| 2022-09 | $4.91 | $3.49 | $1.42 | 249,305.0 | -12.60% |
| 2022-08 | $5.50 | $4.25 | $1.25 | 92,034.0 | -6.18% |
| 2022-07 | $6.20 | $4.76 | $1.44 | 74,013.0 | -15.41% |
| 2022-06 | $9.31 | $5.25 | $4.06 | 1,527,128.0 | -37.14% |
| 2022-05 | $10.22 | $8.00 | $2.22 | 49,212.0 | -4.04% |
| 2022-04 | $12.15 | $8.65 | $3.50 | 67,917.0 | -17.54% |
| 2022-03 | $12.91 | $10.46 | $2.45 | 181,442.0 | -14.93% |
| 2022-02 | $13.66 | $11.14 | $2.52 | 169,474.0 | +10.93% |
| 2022-01 | $13.40 | $11.03 | $2.37 | 75,558.0 | -11.57% |
2.88%
2.65%
자본화:
|
볼륨(24시간):