Stockscreener 앱 받기
3.35
13.18%
0.39
시간 외 거래:
3.24
-0.11
-3.28%
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.40 | $3.01 | $0.39 | 220,878.0 | +13.18% |
| 2024-11-20 | $2.96 | $2.83 | $0.135 | 40,640.0 | +3.14% |
| 2024-11-19 | $2.89 | $2.80 | $0.09 | 33,134.0 | +2.87% |
| 2024-11-18 | $2.85 | $2.72 | $0.1299 | 56,959.0 | +3.72% |
| 2024-11-15 | $2.74 | $2.63 | $0.11 | 39,492.0 | +2.28% |
| 2024-11-14 | $3.05 | $2.61 | $0.44 | 258,311.0 | -13.77% |
| 2024-11-13 | $3.18 | $3.03 | $0.15 | 39,584.0 | -0.33% |
| 2024-11-12 | $3.14 | $3.02 | $0.1199 | 89,587.0 | +0.33% |
| 2024-11-11 | $3.21 | $3.05 | $0.16 | 86,270.0 | -6.15% |
| 2024-11-08 | $3.37 | $3.12 | $0.2499 | 85,499.0 | -0.61% |
| 2024-11-07 | $3.46 | $3.27 | $0.1937 | 60,866.0 | -3.82% |
| 2024-11-06 | $3.60 | $3.30 | $0.2986 | 131,705.0 | +0.29% |
| 2024-11-05 | $3.47 | $3.10 | $0.37 | 114,755.0 | +9.71% |
| 2024-11-04 | $3.24 | $3.05 | $0.1863 | 54,907.0 | -1.28% |
| 2024-11-01 | $3.28 | $3.01 | $0.27 | 103,455.0 | -4.57% |
| 2024-10-31 | $3.42 | $3.26 | $0.1572 | 105,208.0 | -3.53% |
| 2024-10-30 | $3.49 | $3.34 | $0.15 | 96,839.0 | -1.45% |
| 2024-10-29 | $3.72 | $3.45 | $0.27 | 167,579.0 | -1.15% |
| 2024-10-28 | $3.64 | $3.40 | $0.24 | 124,230.0 | +2.05% |
| 2024-10-25 | $3.52 | $3.30 | $0.22 | 205,988.0 | +4.27% |
| 2024-10-24 | $3.56 | $3.21 | $0.35 | 187,174.0 | -7.08% |
| 2024-10-23 | $3.78 | $3.42 | $0.36 | 200,322.0 | -2.75% |
Sify Technologies Limited Adr 주식 (SIFY) 연도별 가격 이력
이 심층 분석에서는 Sify Technologies Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SIFY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sify Technologies Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.60 | $2.61 | $0.9887 | 1,636,920.0 | +2.13% |
| 2024-10 | $4.41 | $2.07 | $2.34 | 5,677,103.7 | +51.85% |
| 2024-09 | $5.46 | $2.05 | $3.41 | 46,999,642.7 | +8.70% |
| 2024-08 | $2.61 | $1.84 | $0.768 | 786,707.0 | -19.14% |
| 2024-07 | $3.12 | $1.82 | $1.30 | 2,356,077.5 | -6.91% |
| 2024-06 | $6.54 | $2.10 | $4.44 | 2,947,090.8 | -60.00% |
| 2024-05 | $10.14 | $6.00 | $4.14 | 1,361,784.8 | -9.84% |
| 2024-04 | $8.10 | $6.96 | $1.14 | 176,970.3 | -3.17% |
| 2024-03 | $8.34 | $7.50 | $0.8394 | 277,605.2 | -2.33% |
| 2024-02 | $8.82 | $7.20 | $1.62 | 328,074.0 | -5.15% |
| 2024-01 | $11.40 | $7.98 | $3.42 | 304,683.5 | -27.08% |
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.30 | $8.70 | $3.60 | 309,563.2 | +28.62% |
| 2023-11 | $10.26 | $7.68 | $2.58 | 195,218.7 | -3.33% |
| 2023-10 | $11.22 | $8.40 | $2.82 | 308,629.3 | -18.03% |
| 2023-09 | $13.20 | $10.08 | $3.12 | 381,403.7 | -13.68% |
| 2023-08 | $14.57 | $11.70 | $2.87 | 761,461.8 | -11.30% |
| 2023-07 | $20.22 | $10.74 | $9.48 | 1,966,345.0 | +27.13% |
| 2023-06 | $11.88 | $7.86 | $4.02 | 540,716.5 | +33.33% |
| 2023-05 | $11.34 | $6.39 | $4.95 | 480,234.5 | +14.63% |
| 2023-04 | $9.54 | $7.14 | $2.40 | 378,909.0 | -2.38% |
| 2023-03 | $9.42 | $7.14 | $2.28 | 351,246.8 | -20.25% |
| 2023-02 | $11.04 | $9.18 | $1.86 | 193,473.2 | -8.14% |
| 2023-01 | $13.62 | $7.08 | $6.54 | 396,553.7 | +49.37% |
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.40 | $6.30 | $2.10 | 353,282.5 | -15.95% |
| 2022-11 | $9.60 | $8.22 | $1.38 | 197,516.5 | -12.18% |
| 2022-10 | $11.00 | $9.12 | $1.88 | 166,896.3 | -8.77% |
| 2022-09 | $12.72 | $9.90 | $2.82 | 121,317.5 | -19.72% |
| 2022-08 | $14.76 | $12.00 | $2.76 | 192,145.5 | -6.17% |
| 2022-07 | $14.10 | $11.40 | $2.70 | 171,865.5 | +16.41% |
| 2022-06 | $13.74 | $11.22 | $2.52 | 208,360.2 | -8.88% |
| 2022-05 | $16.14 | $11.22 | $4.92 | 289,272.8 | -12.30% |
| 2022-04 | $18.90 | $14.46 | $4.44 | 371,619.3 | -18.39% |
| 2022-03 | $19.08 | $15.93 | $3.15 | 456,587.3 | -5.08% |
| 2022-02 | $20.28 | $16.50 | $3.78 | 503,326.2 | +4.13% |
| 2022-01 | $21.18 | $16.50 | $4.68 | 714,126.7 | -6.35% |
1.12%
0.37%
자본화:
|
볼륨(24시간):