Stockscreener 앱 받기
16.30
0.67%
-0.11
시간 외 거래:
16.26
-0.04
-0.25%
Infosys Ltd Adr 주식 (INFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $16.39 | $16.27 | $0.127 | 10,751,658.0 | -0.67% |
| 2025-11-03 | $16.66 | $16.33 | $0.3275 | 12,271,695.0 | -0.97% |
| 2025-10-31 | $16.65 | $16.40 | $0.25 | 13,459,105.0 | -0.42% |
| 2025-10-30 | $16.79 | $16.57 | $0.225 | 14,122,147.0 | -1.42% |
| 2025-10-29 | $17.19 | $16.78 | $0.41 | 13,845,651.0 | -0.06% |
| 2025-10-28 | $17.11 | $16.89 | $0.22 | 15,824,161.0 | -0.88% |
| 2025-10-27 | $17.27 | $16.89 | $0.3793 | 11,492,881.0 | -2.52% |
| 2025-10-24 | $17.59 | $17.41 | $0.175 | 8,486,152.0 | -0.29% |
| 2025-10-23 | $17.64 | $17.35 | $0.295 | 14,137,197.0 | +0.34% |
| 2025-10-22 | $17.56 | $17.36 | $0.195 | 23,007,173.0 | +0.34% |
| 2025-10-21 | $17.41 | $16.72 | $0.69 | 24,508,044.0 | +2.96% |
| 2025-10-20 | $16.92 | $16.34 | $0.575 | 19,870,308.0 | +3.55% |
| 2025-10-17 | $16.39 | $16.14 | $0.255 | 12,871,973.0 | +1.62% |
| 2025-10-16 | $16.29 | $15.81 | $0.475 | 30,754,160.0 | -2.25% |
| 2025-10-15 | $16.66 | $16.44 | $0.225 | 23,603,478.0 | -0.24% |
| 2025-10-14 | $16.70 | $16.41 | $0.295 | 19,180,143.0 | -1.79% |
| 2025-10-13 | $16.86 | $16.64 | $0.2199 | 9,957,788.0 | +1.21% |
| 2025-10-10 | $17.07 | $16.58 | $0.49 | 15,129,092.0 | -2.81% |
| 2025-10-09 | $17.18 | $16.88 | $0.2959 | 21,105,824.0 | +1.91% |
| 2025-10-08 | $16.79 | $16.59 | $0.195 | 13,229,483.0 | +2.14% |
| 2025-10-07 | $16.47 | $16.26 | $0.21 | 15,178,263.0 | -1.80% |
Infosys Ltd Adr 주식 (INFY) 연도별 가격 이력
이 심층 분석에서는 Infosys Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INFY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Infosys Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Infosys Ltd Adr 주식 (INFY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $16.66 | $16.27 | $0.392 | 33,775,011.0 | -1.63% |
| 2025-10 | $17.64 | $15.81 | $1.83 | 385,596,442.0 | +1.84% |
| 2025-09 | $17.78 | $16.21 | $1.57 | 423,372,789.0 | -3.27% |
| 2025-08 | $17.45 | $15.91 | $1.54 | 403,473,575.0 | +0.60% |
| 2025-07 | $19.06 | $16.71 | $2.35 | 307,420,390.0 | -9.77% |
| 2025-06 | $18.93 | $17.68 | $1.25 | 238,800,429.0 | +1.87% |
| 2025-05 | $18.92 | $17.41 | $1.51 | 190,236,535.0 | +3.35% |
| 2025-04 | $18.43 | $15.82 | $2.61 | 317,437,337.0 | -3.56% |
| 2025-03 | $20.19 | $17.87 | $2.32 | 237,619,594.0 | -9.20% |
| 2025-02 | $22.40 | $19.70 | $2.70 | 191,972,815.0 | -8.43% |
| 2025-01 | $23.19 | $20.93 | $2.26 | 198,381,024.0 | +0.14% |
Infosys Ltd Adr 주식 (INFY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.63 | $21.89 | $1.74 | 117,808,631.0 | +0.14% |
| 2024-11 | $23.20 | $20.65 | $2.55 | 165,516,500.0 | +5.55% |
| 2024-10 | $23.45 | $20.86 | $2.59 | 185,093,459.0 | -6.11% |
| 2024-09 | $23.80 | $22.07 | $1.73 | 152,014,146.0 | -4.34% |
| 2024-08 | $23.48 | $20.38 | $3.10 | 167,247,615.0 | +5.20% |
| 2024-07 | $22.94 | $18.71 | $4.23 | 276,481,782.0 | +18.85% |
| 2024-06 | $18.74 | $16.56 | $2.18 | 172,755,631.0 | +11.16% |
| 2024-05 | $17.52 | $16.43 | $1.09 | 183,563,084.0 | +0.24% |
| 2024-04 | $18.27 | $16.04 | $2.23 | 278,162,772.0 | -6.80% |
| 2024-03 | $19.92 | $17.59 | $2.33 | 195,085,161.0 | -10.17% |
| 2024-02 | $20.74 | $19.68 | $1.06 | 116,614,349.0 | +0.50% |
| 2024-01 | $20.37 | $17.55 | $2.82 | 203,986,454.0 | +8.05% |
Infosys Ltd Adr 주식 (INFY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.98 | $17.29 | $1.69 | 120,997,650.0 | +4.73% |
| 2023-11 | $17.75 | $16.27 | $1.48 | 118,113,258.0 | +6.88% |
| 2023-10 | $18.00 | $16.21 | $1.79 | 177,967,633.0 | -4.03% |
| 2023-09 | $18.18 | $16.72 | $1.46 | 135,434,992.0 | -1.50% |
| 2023-08 | $17.59 | $16.43 | $1.15 | 162,243,364.0 | +4.26% |
| 2023-07 | $18.14 | $15.33 | $2.81 | 248,010,288.0 | +3.67% |
| 2023-06 | $16.25 | $15.12 | $1.14 | 212,588,273.0 | +0.69% |
| 2023-05 | $16.01 | $14.98 | $1.03 | 218,512,041.0 | +2.70% |
| 2023-04 | $17.80 | $14.71 | $3.09 | 273,727,178.0 | -10.89% |
| 2023-03 | $18.34 | $16.59 | $1.75 | 202,780,314.0 | -2.79% |
| 2023-02 | $19.59 | $17.93 | $1.66 | 145,994,459.0 | -4.57% |
| 2023-01 | $19.11 | $17.46 | $1.64 | 159,886,420.0 | +4.39% |
0.11%
1.06%
자본화:
|
볼륨(24시간):