기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Intercontinental Exchange Inc | ICE | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
129.49 | 124.34 | 130.20 | 126.54 | 128.68 |
ICE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 131.96 | 132.87 | 124.34 | 130.16 | 2,261,613 | -5.42 | -4.11% |
1개월 | 137.98 | 138.8696 | 124.34 | 132.39 | 2,322,574 | -11.44 | -8.29% |
3개월 | 132.03 | 140.43 | 124.34 | 135.33 | 2,478,536 | -5.49 | -4.16% |
6개월 | 106.89 | 140.43 | 104.91 | 126.89 | 2,519,423 | 19.65 | 18.38% |
1년 | 108.00 | 140.43 | 103.81 | 119.40 | 2,438,964 | 18.54 | 17.17% |
3년 | 117.71 | 140.43 | 88.60 | 114.12 | 2,571,608 | 8.83 | 7.50% |
5년 | 80.75 | 140.43 | 63.51 | 106.47 | 2,649,917 | 45.79 | 56.71% |
ICE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 126.54 | -2.14 | -1.66% | 129.49 | 130.20 | 124.34 | 4,364,062 |
02 5월(5) 2024 | 128.68 | -0.08 | -0.06% | 128.83 | 130.47 | 128.45 | 3,116,763 |
01 5월(5) 2024 | 128.76 | -2.02 | -1.54% | 130.05 | 130.707 | 128.74 | 2,304,634 |
30 4월(4) 2024 | 130.78 | -0.92 | -0.70% | 131.65 | 132.87 | 130.52 | 1,557,661 |
27 4월(4) 2024 | 131.70 | -0.12 | -0.09% | 131.86 | 132.30 | 130.89 | 2,406,708 |
26 4월(4) 2024 | 131.82 | -0.75 | -0.57% | 131.51 | 132.045 | 130.43 | 1,869,416 |
25 4월(4) 2024 | 132.57 | 0.24 | 0.18% | 132.00 | 132.645 | 131.04 | 2,498,871 |
24 4월(4) 2024 | 132.33 | 0.68 | 0.52% | 132.00 | 132.47 | 131.40 | 2,375,856 |
23 4월(4) 2024 | 131.65 | 0.44 | 0.34% | 132.10 | 132.37 | 131.115 | 1,875,937 |
20 4월(4) 2024 | 131.21 | 0.23 | 0.18% | 131.37 | 131.78 | 130.24 | 2,263,446 |
19 4월(4) 2024 | 130.98 | 0.24 | 0.18% | 131.50 | 131.50 | 130.18 | 2,014,993 |
18 4월(4) 2024 | 130.74 | 0.84 | 0.65% | 132.00 | 132.00 | 130.00 | 2,362,358 |
17 4월(4) 2024 | 129.90 | -0.64 | -0.49% | 130.23 | 131.31 | 129.46 | 2,589,768 |
16 4월(4) 2024 | 130.54 | -3.01 | -2.25% | 134.81 | 134.89 | 130.16 | 2,264,770 |
13 4월(4) 2024 | 133.55 | 0.07 | 0.05% | 132.80 | 134.49 | 132.65 | 3,255,755 |
12 4월(4) 2024 | 133.48 | 0.54 | 0.41% | 132.95 | 134.33 | 132.335 | 2,252,287 |
11 4월(4) 2024 | 132.94 | -2.12 | -1.57% | 133.39 | 134.81 | 132.905 | 2,084,596 |
10 4월(4) 2024 | 135.06 | -1.82 | -1.33% | 137.43 | 137.75 | 134.545 | 2,140,014 |
09 4월(4) 2024 | 136.88 | -0.99 | -0.72% | 137.99 | 138.20 | 136.79 | 1,980,786 |
06 4월(4) 2024 | 137.87 | 1.17 | 0.86% | 136.74 | 137.98 | 136.06 | 2,311,026 |
05 4월(4) 2024 | 136.70 | -0.69 | -0.50% | 137.98 | 138.8696 | 136.25 | 2,744,665 |
04 4월(4) 2024 | 137.39 | -0.11 | -0.08% | 137.33 | 138.16 | 136.66 | 2,426,565 |