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 | -0.23 | -1.06580166821 | 21.58 | 21.76 | 21 | 9787278 | 21.46404197 | DR |
| 4 | -0.39 | -1.79392824287 | 21.74 | 22.4 | 21 | 9350562 | 21.79552498 | DR |
| 12 | -0.695 | -3.15264232252 | 22.045 | 23.63 | 20.93 | 8008040 | 22.17572115 | DR |
| 26 | -0.92 | -4.13111809609 | 22.27 | 23.63 | 20.65 | 7865869 | 22.29120542 | DR |
| 52 | 1.07 | 5.27613412229 | 20.28 | 23.63 | 16.04 | 8974064 | 20.34203734 | DR |
| 156 | -1.28 | -5.65620857269 | 22.63 | 25.205 | 14.712 | 9052519 | 18.97686529 | DR |
| 260 | 10.13 | 90.2852049911 | 11.22 | 26.39 | 6.68 | 9092871 | 17.71251118 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 21.35 | 0.14 | 0.66 | 21.27 | 21.37 | 21.13 | 10776720 |
| 1740008400 | 21.21 | -0.2 | -0.93 | 21.19 | 21.21 | 21 | 11414596 |
| 1739922000 | 21.41 | -0.16 | -0.74 | 21.5 | 21.5 | 21.165 | 10779705 |
| 1739576400 | 21.57 | -0.17 | -0.78 | 21.73 | 21.745 | 21.54 | 7038079 |
| 1739490000 | 21.74 | -0.01 | -0.05 | 21.58 | 21.76 | 21.495 | 9916733 |
| 1739403600 | 21.75 | -0.22 | -1.00 | 21.59 | 21.75 | 21.51 | 5914201 |
| 1739317200 | 21.97 | 0.1 | 0.46 | 21.75 | 21.99 | 21.64 | 8557851 |
| 1739230800 | 21.87 | 0.04 | 0.18 | 21.8 | 21.875 | 21.705 | 9249938 |
| 1738971600 | 21.83 | -0.41 | -1.84 | 22.19 | 22.19 | 21.65 | 9357316 |
| 1738885200 | 22.24 | -0.07 | -0.31 | 22.38 | 22.4 | 22.09 | 9375275 |
| 1738798800 | 22.31 | -0.07 | -0.31 | 22.12 | 22.33 | 22.02 | 9911003 |
| 1738712400 | 22.38 | 0.39 | 1.77 | 22 | 22.4 | 22 | 9777145 |
| 1738626000 | 21.99 | 0.04 | 0.18 | 21.58 | 22.09 | 21.575 | 10523732 |
| 1738366800 | 21.95 | 0.13 | 0.60 | 21.92 | 22.05 | 21.82 | 9751710 |
| 1738280400 | 21.82 | 0.12 | 0.55 | 21.73 | 22.07 | 21.7 | 6800631 |
| 1738194000 | 21.7 | 0.17 | 0.79 | 21.74 | 21.815 | 21.59 | 8367173 |
| 1738107600 | 21.53 | -0.01 | -0.05 | 21.41 | 21.56 | 21.36 | 14623342 |
| 1738021200 | 21.54 | -0.14 | -0.65 | 21.26 | 21.625 | 21.23 | 9411464 |
| 1737762000 | 21.68 | 0.07 | 0.32 | 21.74 | 21.85 | 21.67 | 7540221 |
| 1737675600 | 21.61 | 0 | 0.00 | 21.61 | 21.61 | 21.61 | 0 |
| 1737589200 | 21.61 | 0.46 | 2.17 | 21.44 | 21.69 | 21.33 | 8824669 |
| 1737502800 | 21.15 | -0.04 | -0.19 | 21.09 | 21.17 | 20.93 | 18133308 |
| 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 |
