International Flavors an... Historical Data - IFF

기업명	주식 심볼	시장	주식 타입
International Flavors and Fragrances Inc	IFF	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	1.15	1.36%	85.76	06:32:57

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%

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