Hot Features
프리미엄
Infosys Limited (INFY)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.66 | -7.2647702407 | 22.85 | 23.19 | 21.03 | 13007897 | 22.28628142 | DR |
| 4 | -1.5 | -6.61084178052 | 22.69 | 23.19 | 21.03 | 7327224 | 22.43917967 | DR |
| 12 | -0.86 | -3.90022675737 | 22.05 | 23.63 | 20.65 | 7419558 | 22.21813607 | DR |
| 26 | 0.65 | 3.16455696203 | 20.54 | 23.63 | 20.38 | 8289056 | 22.28588445 | DR |
| 52 | 1.63 | 8.33333333333 | 19.56 | 23.63 | 16.04 | 8789989 | 20.21147348 | DR |
| 156 | -4.53 | -17.6127527216 | 25.72 | 25.77 | 14.712 | 9143254 | 19.05892154 | DR |
| 260 | 10.35 | 95.479704797 | 10.84 | 26.39 | 6.68 | 9152696 | 17.47848297 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 21.19 | -0.38 | -1.76 | 21.24 | 21.5 | 21.11 | 13512556 |
| 1737070800 | 21.57 | -1.32 | -5.77 | 22.6 | 22.6 | 21.31 | 22920109 |
| 1736984400 | 22.89 | 0.38 | 1.69 | 22.72 | 22.965 | 22.64 | 9225099 |
| 1736898000 | 22.51 | -0.18 | -0.79 | 22.58 | 22.7 | 22.49 | 13923537 |
| 1736811600 | 22.69 | -0.01 | -0.04 | 22.52 | 22.78 | 22.48 | 11561770 |
| 1736552400 | 22.7 | -0.08 | -0.35 | 22.96 | 23.19 | 22.7 | 7232954 |
| 1736379600 | 22.78 | 0.17 | 0.75 | 22.615 | 22.81 | 22.555 | 6123238 |
| 1736293200 | 22.61 | -0.14 | -0.62 | 22.64 | 22.875 | 22.53 | 4952414 |
| 1736206800 | 22.75 | 0.12 | 0.53 | 22.6224 | 22.805 | 22.575 | 4758886 |
| 1735947600 | 22.63 | 0.01 | 0.04 | 22.6113 | 22.655 | 22.45 | 3752298 |
| 1735861200 | 22.62 | 0.7 | 3.19 | 22.78 | 22.78 | 22.49 | 6381503 |
| 1735688400 | 21.92 | -0.18 | -0.81 | 22.15 | 22.19 | 21.885 | 2304258 |
| 1735602000 | 22.1 | -0.38 | -1.69 | 22.22 | 22.22 | 21.89 | 4818849 |
| 1735342800 | 22.48 | -0.16 | -0.71 | 22.64 | 22.7 | 22.3 | 4297911 |
| 1735256400 | 22.64 | -0.13 | -0.57 | 22.64 | 22.755 | 22.595 | 3440345 |
| 1735077840 | 22.77 | -0.01 | -0.04 | 22.58 | 22.815 | 22.55 | 2051553 |
| 1734997200 | 22.78 | 0.05 | 0.22 | 22.73 | 22.84 | 22.51 | 3562927 |
| 1734738000 | 22.73 | -0.69 | -2.95 | 22.69 | 22.97 | 22.44 | 12015344 |
| 1734651600 | 23.42 | 0.77 | 3.40 | 23.12 | 23.62 | 23.1 | 8981632 |
| 1734565200 | 22.65 | -0.48 | -2.08 | 23.19 | 23.29 | 22.62 | 5991402 |
| 1734478800 | 23.13 | -0.22 | -0.94 | 23.305 | 23.38 | 23.12 | 3713196 |
| 1734392400 | 23.35 | -0.05 | -0.21 | 23.42 | 23.58 | 23.305 | 9769053 |
| 1734133200 | 23.4 | 0.15 | 0.65 | 23.55 | 23.63 | 23.28 | 4286848 |
| 1734046800 | 23.25 | -0.11 | -0.47 | 23.46 | 23.47 | 23.15 | 5636196 |
| 1733960400 | 23.36 | 0.12 | 0.52 | 23.28 | 23.51 | 23.28 | 6066477 |
| 1733874000 | 23.24 | 0.08 | 0.35 | 23.11 | 23.375 | 22.96 | 6566950 |
| 1733787600 | 23.16 | 0.3 | 1.31 | 23.1739 | 23.41 | 23.155 | 6036348 |
| 1733528400 | 22.86 | 0 | 0.00 | 22.82 | 22.98 | 22.8 | 4663226 |
| 1733442000 | 22.86 | 0.34 | 1.51 | 22.76 | 23.085 | 22.76 | 5783817 |
| 1733355600 | 22.52 | 0.4 | 1.81 | 22.33 | 22.605 | 22.3 | 5748562 |
| 1733269200 | 22.12 | -0.08 | -0.36 | 22.33 | 22.395 | 22.03 | 8066601 |
| 1733182800 | 22.2 | 0.13 | 0.59 | 22.21 | 22.28 | 22.005 | 5638926 |
| 1732917840 | 22.07 | -0.67 | -2.95 | 22.045 | 22.24 | 22 | 5373263 |
| 1732750800 | 22.74 | -0.44 | -1.90 | 23.01 | 23.08 | 22.57 | 8942764 |
| 1732664400 | 23.18 | 0.34 | 1.49 | 22.955 | 23.2 | 22.9 | 7168787 |
| 1732578000 | 22.84 | 0.05 | 0.22 | 22.48 | 22.88 | 22.455 | 11660589 |
| 1732318800 | 22.79 | 0.83 | 3.78 | 22.43 | 22.81 | 22.425 | 8522680 |
| 1732232400 | 21.96 | -0.03 | -0.14 | 21.82 | 22.04 | 21.775 | 7380721 |
| 1732146000 | 21.99 | 0.26 | 1.20 | 21.955 | 22.025 | 21.795 | 7729949 |
| 1732059600 | 21.73 | 0.13 | 0.60 | 21.485 | 21.95 | 21.48 | 5908128 |
| 1731973200 | 21.6 | 0.07 | 0.33 | 21.33 | 21.665 | 21.305 | 4798881 |
| 1731714000 | 21.53 | -0.29 | -1.33 | 21.695 | 21.708 | 21.37 | 7475304 |
| 1731627600 | 21.82 | -0.22 | -1.00 | 21.945 | 21.96 | 21.81 | 6058135 |
| 1731541200 | 22.04 | 0.02 | 0.09 | 21.955 | 22.055 | 21.8 | 5341801 |
| 1731454800 | 22.02 | -0.02 | -0.09 | 22.02 | 22.17 | 22.01 | 3812335 |
| 1731368400 | 22.04 | 0.29 | 1.33 | 21.88 | 22.13 | 21.77 | 6012341 |
| 1731109200 | 21.75 | 0.1 | 0.46 | 21.66 | 22 | 21.66 | 7505294 |
| 1731022800 | 21.65 | 0.25 | 1.17 | 21.43 | 21.66 | 21.34 | 12118650 |
| 1730936400 | 21.4 | 0.69 | 3.33 | 21.535 | 21.57 | 21.2 | 17429807 |
| 1730850000 | 20.71 | -0.01 | -0.05 | 20.76 | 20.81 | 20.66 | 9515213 |
| 1730763600 | 20.72 | -0.04 | -0.19 | 20.76 | 20.88 | 20.65 | 11855090 |
| 1730500800 | 20.76 | -0.15 | -0.72 | 20.88 | 21.035 | 20.76 | 9236247 |
| 1730414400 | 20.91 | -0.21 | -0.99 | 21.04 | 21.08 | 20.865 | 8457849 |
| 1730328000 | 21.12 | -0.65 | -2.99 | 21.47 | 21.505 | 21.11 | 8272978 |
| 1730241600 | 21.77 | -0.3 | -1.36 | 21.685 | 21.97 | 21.625 | 8637890 |
| 1730155200 | 22.07 | 0.18 | 0.82 | 22.21 | 22.215 | 22.05 | 3685453 |
| 1729896000 | 21.89 | -0.16 | -0.73 | 22.05 | 22.09 | 21.87 | 6572348 |
| 1729809600 | 22.05 | -0.16 | -0.72 | 22.21 | 22.315 | 22.015 | 7180674 |
| 1729723200 | 22.21 | 0.05 | 0.23 | 22.18 | 22.37 | 22.115 | 4343669 |
| 1729636800 | 22.16 | -0.04 | -0.18 | 22.125 | 22.25 | 22.072 | 5598533 |
| 1729550400 | 22.2 | -0.31 | -1.38 | 21.99 | 22.28 | 21.98 | 10411598 |
| 1729291200 | 22.51 | -0.15 | -0.66 | 22.39 | 22.54 | 22.22 | 11307571 |
