Stockscreener 앱 받기
86.61
0.55%
0.47
시간 외 거래:
86.61
International Flavors Fragrances Inc 주식 (IFF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $86.63 | $85.40 | $1.23 | 1,740,301.0 | +0.55% |
| 2024-11-15 | $89.19 | $86.07 | $3.12 | 2,488,864.0 | -3.61% |
| 2024-11-14 | $90.61 | $89.22 | $1.39 | 1,230,418.0 | -0.53% |
| 2024-11-13 | $90.07 | $89.36 | $0.71 | 1,014,265.0 | +0.47% |
| 2024-11-12 | $92.26 | $89.38 | $2.88 | 1,360,170.0 | -1.95% |
| 2024-11-11 | $92.39 | $90.56 | $1.83 | 2,091,109.0 | -1.16% |
| 2024-11-08 | $93.08 | $90.72 | $2.36 | 3,063,164.0 | +1.45% |
| 2024-11-07 | $91.16 | $88.15 | $3.01 | 3,469,860.0 | +3.87% |
| 2024-11-06 | $94.99 | $86.84 | $8.15 | 5,081,162.0 | -11.63% |
| 2024-11-05 | $99.82 | $97.05 | $2.77 | 1,336,945.0 | +0.13% |
| 2024-11-04 | $100.7 | $98.82 | $1.91 | 1,321,274.0 | +0.04% |
| 2024-11-01 | $99.80 | $98.77 | $1.03 | 1,025,497.0 | -0.50% |
| 2024-10-31 | $101.2 | $97.65 | $3.52 | 1,243,915.0 | -1.69% |
| 2024-10-30 | $101.9 | $100.8 | $1.08 | 862,773.0 | -0.19% |
| 2024-10-29 | $102.2 | $101.3 | $0.93 | 1,007,138.0 | -0.85% |
| 2024-10-28 | $103.1 | $101.7 | $1.42 | 637,725.0 | +0.74% |
| 2024-10-25 | $102.6 | $101.2 | $1.33 | 921,807.0 | -0.98% |
| 2024-10-24 | $104.7 | $102.2 | $2.50 | 944,790.0 | -1.44% |
| 2024-10-23 | $104.3 | $103.3 | $1.04 | 595,062.0 | +0.08% |
| 2024-10-22 | $104.2 | $102.4 | $1.82 | 718,914.0 | -0.19% |
International Flavors Fragrances Inc 주식 (IFF) 연도별 가격 이력
이 심층 분석에서는 International Flavors Fragrances Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 International Flavors Fragrances Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
International Flavors Fragrances Inc 주식 (IFF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $100.7 | $85.40 | $15.33 | 26,963,330.0 | -12.89% |
| 2024-10 | $106.8 | $97.65 | $9.12 | 22,091,826.0 | -5.24% |
| 2024-09 | $106.0 | $100.7 | $5.25 | 23,953,774.0 | +0.90% |
| 2024-08 | $104.2 | $92.22 | $11.95 | 29,766,960.0 | +4.53% |
| 2024-07 | $101.9 | $92.72 | $9.17 | 22,682,012.0 | +4.48% |
| 2024-06 | $98.93 | $92.66 | $6.27 | 27,696,998.0 | -1.01% |
| 2024-05 | $99.91 | $83.96 | $15.95 | 40,925,502.0 | +13.62% |
| 2024-04 | $87.60 | $81.75 | $5.85 | 28,205,587.0 | -1.56% |
| 2024-03 | $86.41 | $74.79 | $11.62 | 50,548,992.0 | +13.89% |
| 2024-02 | $82.95 | $72.94 | $10.01 | 57,476,169.0 | -6.42% |
| 2024-01 | $83.41 | $77.42 | $5.99 | 36,957,499.0 | -0.36% |
International Flavors Fragrances Inc 주식 (IFF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $82.71 | $75.09 | $7.61 | 32,215,443.0 | +7.42% |
| 2023-11 | $78.31 | $67.07 | $11.24 | 44,503,281.0 | +10.29% |
| 2023-10 | $68.95 | $62.28 | $6.67 | 49,320,413.0 | +0.26% |
| 2023-09 | $72.38 | $66.51 | $5.87 | 36,387,571.0 | -3.24% |
| 2023-08 | $84.77 | $62.11 | $22.66 | 60,025,214.0 | -16.74% |
| 2023-07 | $88.69 | $76.83 | $11.86 | 48,274,914.0 | +6.31% |
| 2023-06 | $81.99 | $75.18 | $6.81 | 44,676,985.0 | +2.98% |
| 2023-05 | $97.49 | $76.83 | $20.66 | 44,163,163.0 | -20.29% |
| 2023-04 | $97.44 | $89.36 | $8.08 | 27,159,528.0 | +5.44% |
| 2023-03 | $94.17 | $81.53 | $12.64 | 45,869,863.0 | -1.33% |
| 2023-02 | $117.0 | $89.53 | $27.43 | 50,999,635.0 | -17.13% |
| 2023-01 | $118.3 | $103.6 | $14.78 | 37,205,617.0 | +7.27% |
International Flavors Fragrances Inc 주식 (IFF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $110.2 | $101.0 | $9.13 | 38,101,183.0 | -0.93% |
| 2022-11 | $106.5 | $89.65 | $16.90 | 34,614,736.0 | +8.41% |
| 2022-10 | $98.12 | $83.14 | $14.98 | 39,658,119.0 | +7.46% |
| 2022-09 | $119.0 | $89.96 | $29.01 | 37,456,178.0 | -17.79% |
| 2022-08 | $129.2 | $110.3 | $18.92 | 23,172,327.0 | -10.94% |
| 2022-07 | $126.5 | $112.0 | $14.51 | 18,126,039.0 | +4.14% |
| 2022-06 | $135.2 | $105.4 | $29.79 | 27,466,330.0 | -9.87% |
| 2022-05 | $133.0 | $119.1 | $13.91 | 28,815,651.0 | +8.96% |
| 2022-04 | $134.6 | $119.6 | $14.92 | 29,865,790.0 | -7.64% |
| 2022-03 | $134.5 | $113.4 | $21.07 | 37,815,266.0 | -1.26% |
| 2022-02 | $143.1 | $125.4 | $17.75 | 36,562,769.0 | +0.82% |
| 2022-01 | $151.9 | $128.4 | $23.49 | 30,338,162.0 | -12.43% |
1.15%
자본화:
|
볼륨(24시간):