Stockscreener 앱 받기
173.98
0.31%
0.53
시간 외 거래:
173.98
Intercontinental Exchange Inc 주식 (ICE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $175.2 | $172.6 | $2.58 | 2,082,558.0 | +0.31% |
| 2025-05-02 | $174.5 | $171.2 | $3.27 | 2,920,936.0 | +1.53% |
| 2025-05-01 | $172.3 | $162.9 | $9.37 | 4,005,854.0 | +1.71% |
| 2025-04-30 | $168.8 | $164.6 | $4.23 | 3,670,409.0 | +0.99% |
| 2025-04-29 | $166.6 | $163.4 | $3.21 | 1,965,271.0 | +1.74% |
| 2025-04-28 | $164.4 | $162.3 | $2.09 | 2,336,884.0 | +0.15% |
| 2025-04-25 | $163.6 | $161.6 | $2.02 | 1,642,178.0 | +0.15% |
| 2025-04-24 | $163.3 | $160.0 | $3.29 | 1,559,151.0 | +1.24% |
| 2025-04-23 | $163.1 | $159.5 | $3.69 | 2,875,352.0 | +0.19% |
| 2025-04-22 | $161.0 | $156.5 | $4.44 | 2,907,528.0 | +3.64% |
| 2025-04-21 | $157.8 | $153.1 | $4.69 | 2,814,681.0 | -2.28% |
| 2025-04-17 | $160.8 | $158.1 | $2.75 | 2,742,725.0 | +0.13% |
| 2025-04-16 | $160.4 | $157.4 | $3.01 | 2,199,935.0 | -0.94% |
| 2025-04-15 | $161.0 | $158.0 | $3.00 | 2,675,552.0 | +0.10% |
| 2025-04-14 | $160.3 | $157.2 | $3.09 | 2,946,185.0 | +2.49% |
| 2025-04-11 | $156.8 | $152.3 | $4.55 | 2,786,421.0 | +0.46% |
| 2025-04-10 | $157.0 | $150.8 | $6.19 | 4,471,301.0 | -1.03% |
| 2025-04-09 | $157.3 | $147.2 | $10.03 | 7,428,464.0 | +3.42% |
| 2025-04-08 | $158.1 | $149.5 | $8.66 | 5,808,347.0 | -1.96% |
| 2025-04-07 | $159.5 | $150.5 | $9.02 | 6,949,982.0 | -1.33% |
Intercontinental Exchange Inc 주식 (ICE) 연도별 가격 이력
이 심층 분석에서는 Intercontinental Exchange Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ICE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intercontinental Exchange Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $175.2 | $162.9 | $12.23 | 11,091,906.0 | +3.58% |
| 2025-04 | $172.7 | $147.2 | $25.47 | 80,651,537.0 | -2.63% |
| 2025-03 | $177.4 | $167.6 | $9.84 | 65,917,934.0 | -0.42% |
| 2025-02 | $173.5 | $157.2 | $16.32 | 51,178,275.0 | +8.38% |
| 2025-01 | $161.2 | $142.3 | $18.89 | 59,147,900.0 | +7.26% |
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $160.6 | $148.0 | $12.61 | 54,585,355.0 | -7.20% |
| 2024-11 | $162.0 | $152.3 | $9.67 | 54,879,857.0 | +3.27% |
| 2024-10 | $168.0 | $153.9 | $14.04 | 61,159,038.0 | -2.97% |
| 2024-09 | $163.7 | $157.5 | $6.23 | 52,923,331.0 | -0.56% |
| 2024-08 | $162.0 | $146.7 | $15.30 | 56,291,392.0 | +6.59% |
| 2024-07 | $153.0 | $136.2 | $16.71 | 59,247,253.0 | +10.72% |
| 2024-06 | $139.6 | $132.6 | $6.99 | 44,343,217.0 | +2.23% |
| 2024-05 | $138.5 | $124.3 | $14.16 | 44,445,646.0 | +3.99% |
| 2024-04 | $138.9 | $128.7 | $10.13 | 47,878,996.0 | -6.31% |
| 2024-03 | $140.4 | $134.2 | $6.28 | 51,065,213.0 | -0.72% |
| 2024-02 | $140.0 | $125.7 | $14.27 | 51,749,084.0 | +8.71% |
| 2024-01 | $129.9 | $124.4 | $5.57 | 44,311,187.0 | -0.86% |
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $129.2 | $111.8 | $17.34 | 58,662,094.0 | +12.82% |
| 2023-11 | $114.9 | $104.9 | $10.00 | 54,417,110.0 | +5.96% |
| 2023-10 | $112.8 | $104.5 | $8.28 | 50,009,594.0 | -2.35% |
| 2023-09 | $118.7 | $107.2 | $11.53 | 58,216,590.0 | -6.75% |
| 2023-08 | $118.8 | $107.3 | $11.48 | 51,444,202.0 | +2.78% |
| 2023-07 | $117.8 | $111.4 | $6.44 | 42,677,041.0 | +1.52% |
| 2023-06 | $114.1 | $105.2 | $8.86 | 48,478,019.0 | +6.73% |
| 2023-05 | $110.2 | $103.8 | $6.35 | 46,486,301.0 | -2.74% |
| 2023-04 | $109.1 | $104.0 | $5.13 | 41,944,419.0 | +4.45% |
| 2023-03 | $106.1 | $94.16 | $11.96 | 80,688,900.0 | +2.45% |
| 2023-02 | $111.3 | $100.9 | $10.41 | 47,432,947.0 | -5.35% |
| 2023-01 | $109.6 | $102.2 | $7.44 | 43,384,331.0 | +4.83% |
0.75%
0.02%
자본화:
|
볼륨(24시간):