Stockscreener 앱 받기
1.335
1.11%
-0.015
시간 외 거래:
1.34
0.005
+0.37%
Yatra Online Inc 주식 (YTRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.40 | $1.33 | $0.07 | 144,305.0 | -1.11% |
| 2024-11-15 | $1.40 | $1.31 | $0.09 | 35,102.0 | -0.74% |
| 2024-11-14 | $1.41 | $1.35 | $0.06 | 58,866.0 | -2.86% |
| 2024-11-13 | $1.42 | $1.36 | $0.06 | 165,754.0 | +6.87% |
| 2024-11-12 | $1.36 | $1.29 | $0.07 | 76,168.0 | -3.68% |
| 2024-11-11 | $1.37 | $1.24 | $0.13 | 102,287.0 | +0.74% |
| 2024-11-08 | $1.36 | $1.33 | $0.0301 | 30,168.0 | +0.00% |
| 2024-11-07 | $1.39 | $1.33 | $0.0583 | 19,282.0 | +0.00% |
| 2024-11-06 | $1.36 | $1.32 | $0.04 | 181,782.0 | -0.74% |
| 2024-11-05 | $1.36 | $1.34 | $0.02 | 101,786.0 | +0.37% |
| 2024-11-04 | $1.36 | $1.34 | $0.02 | 25,205.0 | +0.37% |
| 2024-11-01 | $1.37 | $1.35 | $0.02 | 27,413.0 | -0.74% |
| 2024-10-31 | $1.37 | $1.34 | $0.03 | 42,165.0 | -0.73% |
| 2024-10-30 | $1.38 | $1.35 | $0.026 | 7,472.0 | -0.36% |
| 2024-10-29 | $1.40 | $1.34 | $0.055 | 61,856.0 | -1.79% |
| 2024-10-28 | $1.43 | $1.36 | $0.069 | 58,073.0 | -2.44% |
| 2024-10-25 | $1.44 | $1.39 | $0.05 | 106,472.0 | +0.70% |
| 2024-10-24 | $1.58 | $1.40 | $0.18 | 169,855.0 | -10.09% |
| 2024-10-23 | $1.68 | $1.56 | $0.1126 | 45,167.0 | -5.65% |
| 2024-10-22 | $1.70 | $1.67 | $0.03 | 36,811.0 | -0.59% |
Yatra Online Inc 주식 (YTRA) 연도별 가격 이력
이 심층 분석에서는 Yatra Online Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YTRA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yatra Online Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Yatra Online Inc 주식 (YTRA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.42 | $1.24 | $0.18 | 1,112,423.0 | -1.84% |
| 2024-10 | $1.75 | $1.34 | $0.4099 | 1,902,052.0 | -20.23% |
| 2024-09 | $1.75 | $1.48 | $0.27 | 2,965,984.0 | +7.91% |
| 2024-08 | $1.59 | $1.13 | $0.46 | 5,215,405.0 | +11.27% |
| 2024-07 | $1.43 | $1.13 | $0.3001 | 1,820,966.0 | +19.33% |
| 2024-06 | $1.37 | $1.07 | $0.30 | 4,987,135.0 | -7.03% |
| 2024-05 | $1.67 | $1.19 | $0.485 | 3,701,500.0 | -12.33% |
| 2024-04 | $1.66 | $1.23 | $0.43 | 4,903,410.0 | -8.18% |
| 2024-03 | $1.66 | $1.39 | $0.27 | 4,342,018.0 | -1.24% |
| 2024-02 | $1.70 | $1.58 | $0.12 | 2,087,879.0 | -4.73% |
| 2024-01 | $1.93 | $1.56 | $0.37 | 2,138,534.0 | +3.68% |
Yatra Online Inc 주식 (YTRA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.69 | $1.46 | $0.2302 | 1,386,543.0 | +8.67% |
| 2023-11 | $1.70 | $1.40 | $0.30 | 1,397,489.0 | -0.66% |
| 2023-10 | $2.20 | $1.47 | $0.73 | 1,415,239.0 | -24.88% |
| 2023-09 | $2.67 | $1.89 | $0.778 | 3,806,760.0 | -16.60% |
| 2023-08 | $2.52 | $1.82 | $0.70 | 2,156,493.0 | +33.15% |
| 2023-07 | $2.07 | $1.44 | $0.6278 | 858,946.0 | -8.59% |
| 2023-06 | $2.29 | $1.96 | $0.33 | 1,261,480.0 | -5.71% |
| 2023-05 | $2.21 | $1.83 | $0.38 | 894,866.0 | +5.00% |
| 2023-04 | $2.40 | $1.91 | $0.49 | 339,706.0 | -12.28% |
| 2023-03 | $2.40 | $1.62 | $0.78 | 2,136,756.0 | +3.17% |
| 2023-02 | $2.45 | $2.18 | $0.27 | 869,187.0 | -4.93% |
| 2023-01 | $2.68 | $2.14 | $0.54 | 1,292,532.0 | -3.54% |
Yatra Online Inc 주식 (YTRA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.73 | $2.06 | $0.67 | 2,859,604.0 | -5.49% |
| 2022-11 | $3.00 | $2.10 | $0.90 | 9,113,238.0 | +2.00% |
| 2022-10 | $2.60 | $2.10 | $0.50 | 829,380.0 | +12.11% |
| 2022-09 | $2.99 | $1.88 | $1.11 | 2,213,787.0 | -19.49% |
| 2022-08 | $3.00 | $2.30 | $0.70 | 2,335,663.0 | +8.63% |
| 2022-07 | $2.60 | $1.90 | $0.70 | 1,530,687.0 | +13.33% |
| 2022-06 | $2.36 | $1.70 | $0.66 | 2,745,483.0 | +25.70% |
| 2022-05 | $1.84 | $1.32 | $0.52 | 1,687,337.0 | +2.87% |
| 2022-04 | $2.00 | $1.56 | $0.44 | 2,284,915.0 | -12.12% |
| 2022-03 | $2.02 | $1.38 | $0.64 | 3,600,510.0 | +13.79% |
| 2022-02 | $2.00 | $1.63 | $0.3717 | 1,838,622.0 | -1.14% |
| 2022-01 | $2.00 | $1.58 | $0.42 | 2,947,785.0 | +1.73% |
1.21%
2.86%
자본화:
|
볼륨(24시간):