기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
International Flavors and Fragrances Inc | IFF | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
85.21 | 85.21 | 86.32 | 85.76 | 84.61 |
IFF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 83.80 | 86.32 | 82.93 | 84.86 | 1,086,767 | 1.96 | 2.34% |
1개월 | 86.48 | 87.60 | 81.75 | 84.68 | 1,291,906 | -0.72 | -0.83% |
3개월 | 80.19 | 87.60 | 72.94 | 81.11 | 2,246,911 | 5.57 | 6.95% |
6개월 | 68.53 | 87.60 | 63.21 | 78.75 | 2,060,283 | 17.23 | 25.14% |
1년 | 96.75 | 97.49 | 62.11 | 76.64 | 2,130,967 | -10.99 | -11.36% |
3년 | 144.96 | 157.48 | 62.11 | 102.31 | 1,716,571 | -59.20 | -40.84% |
5년 | 137.88 | 157.48 | 62.11 | 111.39 | 1,721,170 | -52.12 | -37.80% |
IFF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 85.76 | 1.15 | 1.36% | 85.21 | 86.32 | 85.21 | 1,748,723 |
27 4월(4) 2024 | 84.61 | 0.27 | 0.32% | 84.50 | 85.49 | 83.89 | 900,101 |
26 4월(4) 2024 | 84.34 | -0.80 | -0.94% | 84.87 | 85.03 | 82.93 | 1,292,678 |
25 4월(4) 2024 | 85.14 | -0.29 | -0.34% | 84.88 | 85.52 | 84.188 | 1,060,196 |
24 4월(4) 2024 | 85.43 | 0.54 | 0.64% | 84.37 | 86.02 | 84.25 | 993,864 |
23 4월(4) 2024 | 84.89 | 0.92 | 1.10% | 83.80 | 85.50 | 83.395 | 1,186,998 |
20 4월(4) 2024 | 83.97 | 0.37 | 0.44% | 83.56 | 84.30 | 83.43 | 793,087 |
19 4월(4) 2024 | 83.60 | 0.75 | 0.91% | 84.18 | 84.58 | 82.95 | 998,319 |
18 4월(4) 2024 | 82.85 | -0.11 | -0.13% | 83.74 | 83.82 | 82.37 | 1,071,124 |
17 4월(4) 2024 | 82.96 | 0.37 | 0.45% | 82.07 | 84.31 | 81.85 | 1,656,521 |
16 4월(4) 2024 | 82.59 | -1.02 | -1.22% | 84.01 | 84.74 | 81.75 | 1,237,264 |
13 4월(4) 2024 | 83.61 | -2.96 | -3.42% | 86.14 | 86.215 | 82.81 | 1,523,527 |
12 4월(4) 2024 | 86.57 | 0.37 | 0.43% | 87.00 | 87.60 | 85.56 | 1,958,293 |
11 4월(4) 2024 | 86.20 | -0.18 | -0.21% | 85.25 | 86.39 | 85.23 | 1,509,505 |
10 4월(4) 2024 | 86.38 | 1.29 | 1.52% | 85.86 | 86.44 | 85.25 | 950,130 |
09 4월(4) 2024 | 85.09 | 1.75 | 2.10% | 83.84 | 85.12 | 83.295 | 1,832,866 |
06 4월(4) 2024 | 83.34 | -0.52 | -0.62% | 83.50 | 83.645 | 82.73 | 838,580 |
05 4월(4) 2024 | 83.86 | -1.64 | -1.92% | 86.00 | 86.27 | 83.69 | 1,106,621 |
04 4월(4) 2024 | 85.50 | 1.25 | 1.48% | 84.35 | 85.82 | 84.35 | 1,694,270 |
03 4월(4) 2024 | 84.25 | -2.12 | -2.45% | 86.16 | 86.19 | 83.71 | 1,653,945 |