Stockscreener 앱 받기
35.56
0.03%
0.0003
Indivior Plc 주식 (INDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $35.90 | $35.35 | $0.55 | 522,150.0 | +0.00% |
| 2025-12-12 | $36.55 | $35.54 | $1.01 | 2,843,302.0 | -0.64% |
| 2025-12-11 | $36.06 | $35.50 | $0.56 | 2,443,770.0 | +0.96% |
| 2025-12-10 | $36.56 | $35.40 | $1.16 | 2,675,748.0 | -1.56% |
| 2025-12-09 | $37.10 | $35.98 | $1.12 | 3,506,116.0 | -1.61% |
| 2025-12-08 | $38.00 | $36.42 | $1.58 | 8,295,184.0 | +4.21% |
| 2025-12-05 | $35.30 | $34.36 | $0.945 | 2,165,958.0 | +1.11% |
| 2025-12-04 | $34.77 | $33.50 | $1.27 | 683,775.0 | +2.10% |
| 2025-12-03 | $34.64 | $33.87 | $0.77 | 1,694,667.0 | +0.06% |
| 2025-12-02 | $34.32 | $33.52 | $0.805 | 1,180,336.0 | +1.19% |
| 2025-12-01 | $34.07 | $33.45 | $0.62 | 1,697,146.0 | +0.00% |
| 2025-11-28 | $34.03 | $33.00 | $1.03 | 719,057.0 | +0.36% |
| 2025-11-26 | $33.50 | $32.80 | $0.6999 | 992,957.0 | +1.15% |
| 2025-11-25 | $33.64 | $32.54 | $1.10 | 1,565,831.0 | +0.36% |
| 2025-11-24 | $33.62 | $32.31 | $1.31 | 2,061,760.0 | +0.70% |
| 2025-11-21 | $33.00 | $31.23 | $1.77 | 2,233,833.0 | +3.08% |
| 2025-11-20 | $33.30 | $31.64 | $1.66 | 1,430,890.0 | -2.55% |
| 2025-11-19 | $32.70 | $31.56 | $1.14 | 1,566,528.0 | +1.05% |
| 2025-11-18 | $32.38 | $31.21 | $1.17 | 2,168,644.0 | +2.80% |
| 2025-11-17 | $31.44 | $30.08 | $1.36 | 1,755,263.0 | +2.92% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $38.00 | $33.45 | $4.55 | 27,708,152.0 | +5.83% |
| 2025-11 | $34.03 | $29.39 | $4.64 | 37,609,272.0 | +14.40% |
| 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% |
3.01%
1.53%
자본화:
|
볼륨(24시간):