Stockscreener 앱 받기
32.00
2.56%
0.80
시간 외 거래:
32.28
0.28
+0.88%
Indivior Plc 주식 (INDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $32.14 | $30.60 | $1.54 | 2,901,005.0 | +2.56% |
| 2025-11-03 | $31.63 | $29.55 | $2.08 | 5,189,681.0 | +6.23% |
| 2025-10-31 | $30.26 | $28.76 | $1.50 | 3,591,931.0 | +0.82% |
| 2025-10-30 | $30.55 | $28.00 | $2.55 | 10,886,082.0 | +15.41% |
| 2025-10-29 | $25.33 | $24.74 | $0.59 | 2,560,681.0 | +1.32% |
| 2025-10-28 | $25.23 | $24.28 | $0.955 | 1,462,716.0 | +0.52% |
| 2025-10-27 | $25.34 | $24.66 | $0.68 | 1,061,697.0 | -1.39% |
| 2025-10-24 | $25.47 | $25.04 | $0.4349 | 800,687.0 | -0.59% |
| 2025-10-23 | $25.36 | $24.72 | $0.635 | 940,558.0 | +1.53% |
| 2025-10-22 | $24.91 | $24.03 | $0.88 | 1,302,836.0 | +3.36% |
| 2025-10-21 | $24.56 | $23.99 | $0.57 | 2,534,300.0 | -0.82% |
| 2025-10-20 | $24.65 | $23.72 | $0.93 | 1,109,026.0 | -0.78% |
| 2025-10-17 | $24.97 | $23.99 | $0.98 | 1,418,120.0 | -0.85% |
| 2025-10-16 | $25.49 | $24.53 | $0.96 | 1,092,128.0 | -1.98% |
| 2025-10-15 | $25.34 | $24.54 | $0.80 | 2,252,372.0 | +2.65% |
| 2025-10-14 | $24.82 | $23.67 | $1.15 | 2,304,156.0 | +2.81% |
| 2025-10-13 | $24.12 | $23.55 | $0.575 | 884,981.0 | +0.38% |
| 2025-10-10 | $24.30 | $22.95 | $1.35 | 972,852.0 | -1.53% |
| 2025-10-09 | $24.41 | $24.00 | $0.41 | 968,530.0 | +0.33% |
| 2025-10-08 | $24.34 | $23.52 | $0.81 | 1,503,844.0 | +1.48% |
| 2025-10-07 | $23.73 | $22.78 | $0.95 | 1,421,003.0 | +4.36% |
Indivior Plc 주식 (INDV) 연도별 가격 이력
이 심층 분석에서는 Indivior Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Indivior Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Indivior Plc 주식 (INDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $32.14 | $29.55 | $2.59 | 10,991,691.0 | +8.95% |
| 2025-10 | $30.55 | $22.56 | $7.99 | 44,770,785.0 | +21.82% |
| 2025-09 | $25.10 | $22.22 | $2.88 | 45,626,445.0 | -0.70% |
| 2025-08 | $25.00 | $19.75 | $5.25 | 50,848,199.0 | +20.20% |
| 2025-07 | $21.01 | $14.52 | $6.49 | 70,116,082.0 | +37.04% |
| 2025-06 | $15.23 | $12.30 | $2.93 | 43,442,584.0 | +14.62% |
| 2025-05 | $12.98 | $10.63 | $2.35 | 18,051,690.0 | +11.73% |
| 2025-04 | $11.77 | $8.64 | $3.13 | 22,540,674.0 | +20.78% |
| 2025-03 | $10.20 | $9.02 | $1.18 | 25,618,541.0 | +3.14% |
| 2025-02 | $11.86 | $7.62 | $4.24 | 22,416,166.0 | -22.35% |
| 2025-01 | $12.72 | $11.07 | $1.65 | 10,732,347.0 | -4.26% |
Indivior Plc 주식 (INDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.59 | $10.94 | $1.65 | 11,326,938.0 | +8.65% |
| 2024-11 | $11.47 | $9.06 | $2.41 | 13,872,621.0 | +24.42% |
| 2024-10 | $10.49 | $7.33 | $3.16 | 19,293,307.0 | -7.59% |
| 2024-09 | $12.50 | $9.05 | $3.45 | 14,088,820.0 | -22.00% |
| 2024-08 | $13.86 | $11.97 | $1.89 | 12,754,150.0 | -9.09% |
| 2024-07 | $15.91 | $9.14 | $6.77 | 21,679,031.0 | -14.70% |
| 2024-06 | $18.50 | $15.71 | $2.79 | 1,643,251.0 | -12.01% |
| 2024-05 | $18.59 | $16.60 | $1.99 | 1,602,830.0 | +4.33% |
| 2024-04 | $22.53 | $17.12 | $5.41 | 2,962,721.0 | -18.02% |
| 2024-03 | $23.22 | $20.45 | $2.77 | 2,645,061.0 | -0.05% |
| 2024-02 | $22.25 | $16.44 | $5.81 | 3,025,550.0 | +21.49% |
| 2024-01 | $18.33 | $15.00 | $3.33 | 1,565,902.0 | +15.52% |
Indivior Plc 주식 (INDV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.00 | $14.38 | $2.62 | 830,296.0 | -9.75% |
| 2023-11 | $20.43 | $15.25 | $5.18 | 391,388.0 | -7.94% |
| 2023-10 | $22.24 | $18.00 | $4.24 | 212,576.0 | +0.00% |
3.60%
0.45%
자본화:
|
볼륨(24시간):