기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Intercontinental Hotels Group Plc | IHG | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
8,044.00 | 7,986.00 | 8,104.00 | 8,034.00 | 8,002.00 |
산업 분야 |
---|
TRAVEL & LEISURE |
IHG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 7,784.00 | 8,148.00 | 7,698.00 | 7,961.14 | 392,131 | 250.00 | 3.21% |
1개월 | 8,230.00 | 8,288.00 | 7,698.00 | 7,913.17 | 502,930 | -196.00 | -2.38% |
3개월 | 7,536.00 | 8,790.00 | 7,456.00 | 8,095.01 | 508,911 | 498.00 | 6.61% |
6개월 | 5,908.00 | 8,790.00 | 5,636.00 | 7,340.91 | 487,085 | 2,126.00 | 35.99% |
1년 | 5,540.00 | 8,790.00 | 5,178.00 | 6,426.37 | 557,179 | 2,494.00 | 45.02% |
3년 | 5,180.00 | 8,790.00 | 4,174.00 | 5,360.07 | 614,327 | 2,854.00 | 55.10% |
5년 | 4,976.50 | 8,790.00 | 2,161.00 | 4,953.80 | 622,967 | 3,057.50 | 61.44% |
IHG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 8,034.00 | 32.00 | 0.40% | 8,044.00 | 8,104.00 | 7,986.00 | 271,628 |
26 4월(4) 2024 | 8,002.00 | -118.00 | -1.45% | 8,060.00 | 8,112.00 | 7,922.00 | 378,661 |
25 4월(4) 2024 | 8,120.00 | 122.00 | 1.53% | 7,998.00 | 8,148.00 | 7,972.00 | 394,871 |
24 4월(4) 2024 | 7,998.00 | 120.00 | 1.52% | 7,922.00 | 8,104.00 | 7,912.00 | 376,556 |
23 4월(4) 2024 | 7,878.00 | 62.00 | 0.79% | 7,852.00 | 7,926.00 | 7,824.00 | 412,322 |
20 4월(4) 2024 | 7,816.00 | -22.00 | -0.28% | 7,784.00 | 7,824.00 | 7,698.00 | 398,243 |
19 4월(4) 2024 | 7,838.00 | 44.00 | 0.56% | 7,884.00 | 7,884.00 | 7,756.00 | 457,442 |
18 4월(4) 2024 | 7,794.00 | 28.00 | 0.36% | 7,736.00 | 7,908.00 | 7,730.00 | 321,134 |
17 4월(4) 2024 | 7,766.00 | -110.00 | -1.40% | 7,780.00 | 7,844.00 | 7,722.00 | 436,362 |
16 4월(4) 2024 | 7,876.00 | 72.00 | 0.92% | 7,812.00 | 7,940.00 | 7,798.00 | 433,402 |
13 4월(4) 2024 | 7,804.00 | -86.00 | -1.09% | 7,946.00 | 8,012.00 | 7,792.00 | 649,778 |
12 4월(4) 2024 | 7,890.00 | -10.00 | -0.13% | 7,894.00 | 7,916.00 | 7,760.00 | 581,921 |
11 4월(4) 2024 | 7,900.00 | 38.00 | 0.48% | 7,910.00 | 7,926.00 | 7,844.00 | 814,396 |
10 4월(4) 2024 | 7,862.00 | -106.00 | -1.33% | 7,950.00 | 7,988.00 | 7,820.00 | 1,077,134 |
09 4월(4) 2024 | 7,968.00 | 94.00 | 1.19% | 7,852.00 | 7,974.00 | 7,846.00 | 751,526 |
06 4월(4) 2024 | 7,874.00 | -80.00 | -1.01% | 7,822.00 | 7,874.00 | 7,760.00 | 463,500 |
05 4월(4) 2024 | 7,954.00 | -154.00 | -1.90% | 8,014.00 | 8,026.00 | 7,912.00 | 268,316 |
04 4월(4) 2024 | 8,108.00 | -24.00 | -0.30% | 8,090.00 | 8,140.00 | 8,000.00 | 332,983 |
03 4월(4) 2024 | 8,132.00 | -110.00 | -1.33% | 8,230.00 | 8,288.00 | 8,090.00 | 504,200 |
29 3월(3) 2024 | 8,242.00 | -66.00 | -0.79% | 8,300.00 | 8,382.00 | 8,242.00 | 472,703 |