International Flavors & Fragrances Inc.【IFF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
International Flavors & Fragrances Inc. (IFF)
International Flavors & Fragrances Inc. (IFF) 과거

International Flavors & Fragrances Inc. (IFF)

73.02

-0.04

(-0.05%)

마감 14 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.6	-3.43824385083	75.62	76.22	72.9	342	75.24307555	DE
4	-8.24	-10.1402904258	81.26	82.14	72.9	223	76.30896049	DE
12	-9.54	-11.5552325581	82.56	84.18	72.9	140	78.4404055	DE
26	-20.44	-21.870318853	93.46	97.74	72.9	164	85.33796423	DE
52	-1.079999	-1.45748854868	74.099999	97.74	72.9	225	85.70295662	DE
156	-37.03	-33.6483416629	110.05	127.2	59.2	239	77.45761235	DE
260	-19.48	-21.0594594595	92.5	134.45	59.2	164	80.51066139	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741814820	73.42	0.4	0.55	73	73.42	73	82
1741728420	73.02	-2.36	-3.13	73.48	73.76	73.02	259
1741642020	75.38	-0.42	-0.55	75.62	75.62	75.38	127
1741382820	75.8	-0.02	-0.03	76.04	76.22	75.459999	433
1741296420	75.819999	0.62	0.82	75.62	75.819999	74.92	809
1741210020	75.2	0.16	0.21	75	75.2	74.78	171
1741123620	75.04	-3.1	-3.97	76.76	76.78	75.02	914
1741037220	78.14	-0.7	-0.89	78.8	79.48	78.14	91
1740778020	78.84	1.32	1.70	78.5	78.84	78.5	5
1740691620	77.52	1.02	1.33	77.52	77.52	77.52	1
1740605220	76.5	0	0.00	76.5	76.5	76.5	0
1740518820	76.5	0.02	0.03	76.5	76.5	76.5	20
1740432420	76.48	-0.2	-0.26	76.72	76.72	76.48	230
1740173220	76.68	0.08	0.10	76.86	76.86	76.28	171
1740086820	76.599999	-1.14	-1.47	78.099999	78.28	76.319999	141
1740000420	77.739999	-3.98	-4.87	79.22	79.22	77.739999	333
1739914020	81.72	0.06	0.07	81.72	81.72	81.72	1
1739827620	81.66	-0.48	-0.58	81.86	82	81.56	220
1739568420	82.14	0.7	0.86	82.14	82.14	82.14	36
1739482020	81.44	-0.32	-0.39	81.26	81.44	81.26	190
1739395620	81.76	0.32	0.39	82.26	82.26	81.76	44
1739309220	81.44	-0.6	-0.73	81.44	81.44	81.44	3
1739222820	82.04	-0.04	-0.05	82.04	82.04	82.04	1
1738963620	82.08	0.52	0.64	82.599999	82.599999	82.08	182
1738877220	81.56	-0.84	-1.02	81.56	81.56	81.56	62
1738790820	82.4	-0.44	-0.53	82.4	82.4	82.4	50
1738704420	82.84	-0.36	-0.43	83.22	83.76	82.16	72
1738618020	83.2	-0.1	-0.12	84.18	84.18	83.2	7
1738358820	83.3	0	0.00	83.3	83.3	83.3	0
1738272420	83.3	0	0.00	83.3	83.3	83.3	0
1738186020	83.3	-0.3	-0.36	83.3	83.3	83.3	10
1738099620	83.599999	0.82	0.99	83.599999	83.599999	83.599999	100
1738013220	82.78	1.12	1.37	81.14	82.78	81.14	19
1737754020	81.66	-0.34	-0.41	82.56	84.06	81.66	702
1737667620	82	0.06	0.07	82.16	82.16	82	111
1737581220	81.94	0.02	0.02	82.06	82.06	81.94	126
1737494820	81.92	0.36	0.44	81.78	81.92	81.7	240
1737408420	81.56	-0.78	-0.95	81.88	81.88	81.56	77
1737149220	82.34	0.44	0.54	82.34	82.34	82.34	16
1737062820	81.9	0.04	0.05	81.64	81.9	81.64	34
1736976420	81.86	2.04	2.56	81.459999	81.86	81.459999	23
1736890020	79.819999	0	0.00	79.819999	79.819999	79.819999	0
1736803620	79.819999	0.4	0.50	79.819999	79.819999	79.819999	50
1736544420	79.42	-0.02	-0.03	79.42	79.42	79.42	30
1736458020	79.44	-0.46	-0.58	79.44	79.44	79.44	8
1736371620	79.9	0.3	0.38	79.86	80	79.26	206
1736285220	79.599999	-0.26	-0.33	79.02	80.4	78.52	46
1736198820	79.86	0.1	0.13	79.8	79.86	79.64	83
1735939620	79.76	-2.9	-3.51	80.68	80.68	79.76	69
1735853220	82.66	2.18	2.71	81.52	82.66	81.52	53
1735594020	80.48	-0.58	-0.72	80.48	80.48	80.48	25
1735334820	81.06	-0.08	-0.10	81.04	81.06	81.04	251
1734989220	81.14	-0.92	-1.12	82.52	82.52	81.14	41
1734730020	82.06	-0.5	-0.61	82.14	82.14	81.7	80
1734643620	82.56	-0.12	-0.15	82.56	82.56	82.56	93
1734557220	82.68	0	0.00	82.68	82.68	82.68	0
1734470820	82.68	-0.54	-0.65	82.64	82.86	82.64	82
1734384420	83.22	-1.06	-1.26	82.84	83.26	82.72	112
1734125220	84.28	0	0.00	84.28	84.28	84.28	0

International Flavors & ...

Tami Snr 2123 A

Werner Enterprises

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관