IBEX Limited Common Sharesのデータ

IBEX Limited Common Sharesの基本情報

名前 IBEX Limited Common Shares
ティッカー IBEX
Bermuda
上場年 2020.0
セクター Technology

IBEX Limited Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.41 20.23 20.23 20.86 22700.0 20.86
2021-02-12 20.45 19.88 20.09 20.15 16700.0 20.15
2021-02-11 20.49 19.56 20.49 20.15 5300.0 20.15
2021-02-10 20.54 19.51 19.75 20.5 18800.0 20.5
2021-02-09 20.1 19.19 19.83 19.73 17100.0 19.73
2021-02-08 20.44 18.95 19.1 20.14 20200.0 20.14
2021-02-05 19.88 18.64 19.48 19.1 20300.0 19.1
2021-02-04 19.43 18.45 18.71 19.1 36400.0 19.1
2021-02-03 19.0 18.59 18.59 18.82 15400.0 18.82
2021-02-02 19.03 18.4 18.72 18.55 30000.0 18.55
2021-02-01 18.92 18.24 18.83 18.35 15800.0 18.35
2021-01-29 19.37 18.25 18.47 18.42 36900.0 18.42
2021-01-28 19.39 18.17 19.09 18.17 32500.0 18.17
2021-01-27 19.5 18.51 19.28 19.23 27100.0 19.23
2021-01-26 20.03 19.06 20.03 19.44 23600.0 19.44
2021-01-25 20.41 19.74 20.25 20.03 27900.0 20.03
2021-01-22 20.33 18.92 18.92 20.33 30800.0 20.33
2021-01-21 19.9 18.46 19.54 19.08 31400.0 19.08
2021-01-20 20.39 19.03 20.39 19.22 29800.0 19.22
2021-01-19 20.01 18.47 19.71 20.01 25700.0 20.01
2021-01-15 20.1 19.61 19.84 19.72 13900.0 19.72
2021-01-14 20.01 19.51 19.93 20.0 32000.0 20.0
2021-01-13 20.55 19.69 19.87 20.25 35100.0 20.25
2021-01-12 20.02 18.1 18.1 19.97 36300.0 19.97
2021-01-11 18.75 17.74 18.69 18.14 74700.0 18.14
2021-01-08 18.66 17.67 18.66 18.3 20600.0 18.3
2021-01-07 18.8 17.82 18.75 18.26 36500.0 18.26
2021-01-06 18.91 18.4 18.49 18.85 22600.0 18.85
2021-01-05 18.5 17.83 17.95 18.44 10200.0 18.44
2021-01-04 18.89 17.51 18.75 17.95 40100.0 17.95
2020-12-31 19.16 18.63 19.16 18.7 22200.0 18.7
2020-12-30 19.5 18.12 18.85 19.17 22800.0 19.17
2020-12-29 19.92 18.84 19.51 18.95 57200.0 18.95
2020-12-28 20.42 19.32 20.13 19.33 49300.0 19.33
2020-12-24 20.77 19.91 20.77 20.08 18100.0 20.08
2020-12-23 20.57 19.74 20.34 20.45 20100.0 20.45
2020-12-22 22.49 20.06 22.49 20.35 35900.0 20.35
2020-12-21 22.49 20.84 20.98 21.96 55200.0 21.96
2020-12-18 22.1 19.79 19.81 21.82 157000.0 21.82
2020-12-17 20.05 19.31 19.48 19.82 99200.0 19.82
2020-12-16 20.1 19.35 19.7 19.55 68800.0 19.55
2020-12-15 20.22 19.01 20.05 19.71 44100.0 19.71
2020-12-14 21.25 19.54 20.18 19.85 70600.0 19.85
2020-12-11 20.49 19.5 20.25 20.16 31800.0 20.16
2020-12-10 20.29 19.0 20.06 20.29 49700.0 20.29
2020-12-09 22.79 20.19 22.29 20.22 76400.0 20.22
2020-12-08 22.45 20.92 21.1 22.21 95000.0 22.21
2020-12-07 21.86 20.75 21.5 21.21 124900.0 21.21
2020-12-04 22.0 20.23 20.28 21.76 111800.0 21.76
2020-12-03 20.5 19.16 19.16 20.04 65700.0 20.04
2020-12-02 19.33 18.67 19.12 19.16 66100.0 19.16
2020-12-01 20.41 18.67 20.03 19.09 74100.0 19.09
2020-11-30 20.37 19.7 20.0 19.9 54300.0 19.9
2020-11-27 20.19 19.72 20.06 20.0 27000.0 20.0
2020-11-25 20.25 18.83 19.09 20.01 98500.0 20.01
2020-11-24 19.23 18.69 18.77 19.15 47600.0 19.15
2020-11-23 19.45 18.66 19.32 18.69 44700.0 18.69
2020-11-20 19.48 17.57 17.57 18.78 70800.0 18.78
2020-11-19 19.5 17.4 17.91 17.87 177500.0 17.87
2020-11-18 19.44 16.84 17.4 18.13 221000.0 18.13
2020-11-17 17.68 16.11 16.35 17.24 104800.0 17.24
2020-11-16 16.41 15.8 16.0 15.97 68200.0 15.97
2020-11-13 16.35 15.8 15.99 15.8 29200.0 15.8
2020-11-12 16.44 15.57 16.44 15.99 40800.0 15.99
2020-11-11 16.45 15.39 16.16 16.27 52300.0 16.27
2020-11-10 16.13 15.43 16.0 15.87 28700.0 15.87
2020-11-09 16.32 15.39 15.52 15.83 54700.0 15.83
2020-11-06 15.64 14.69 15.38 15.14 55900.0 15.14
2020-11-05 16.14 14.04 14.88 15.5 52800.0 15.5
2020-11-04 16.47 15.47 16.18 15.69 26200.0 15.69
2020-11-03 16.27 15.26 15.26 15.96 38300.0 15.96
2020-11-02 15.36 15.04 15.21 15.17 12700.0 15.17
2020-10-30 15.22 14.78 15.12 15.11 20000.0 15.11
2020-10-29 15.2 14.61 15.05 15.15 25300.0 15.15
2020-10-28 15.3 14.83 15.01 15.06 51100.0 15.06
2020-10-27 16.05 15.29 15.29 16.02 30200.0 16.02
2020-10-26 15.94 15.1 15.76 15.46 23100.0 15.46
2020-10-23 16.06 14.83 15.15 15.9 68200.0 15.9
2020-10-22 15.6 14.86 15.22 15.57 32500.0 15.57
2020-10-21 15.54 14.66 14.9 15.26 45800.0 15.26
2020-10-20 15.65 14.78 15.61 15.07 66600.0 15.07
2020-10-19 15.91 15.27 15.91 15.6 47800.0 15.6
2020-10-16 16.08 15.59 16.08 15.79 18100.0 15.79
2020-10-15 16.68 15.87 16.36 15.94 56500.0 15.94
2020-10-14 18.0 16.11 17.86 16.67 128000.0 16.67
2020-10-13 18.18 17.36 17.45 17.97 91500.0 17.97
2020-10-12 17.9 16.67 17.0 17.78 116300.0 17.78
2020-10-09 17.01 16.47 16.77 17.0 95200.0 17.0
2020-10-08 17.49 16.2 16.84 16.91 111700.0 16.91
2020-10-07 16.85 15.87 16.34 16.81 86400.0 16.81
2020-10-06 16.65 15.95 16.26 16.28 148000.0 16.28
2020-10-05 16.39 15.02 15.34 16.24 85000.0 16.24
2020-10-02 15.54 14.75 14.96 15.26 125100.0 15.26
2020-10-01 15.9 14.93 15.28 15.46 184100.0 15.46
2020-09-30 15.92 13.76 14.37 15.38 170700.0 15.38
2020-09-29 14.79 13.81 14.09 14.45 113800.0 14.45
2020-09-28 14.79 13.38 13.38 14.15 228700.0 14.15
2020-09-25 14.15 10.5 10.52 13.75 544300.0 13.75
2020-09-24 11.0 9.86 10.19 10.86 214000.0 10.86
2020-09-23 10.5 9.73 9.75 10.1 137700.0 10.1
2020-09-22 10.22 9.55 10.06 9.63 127700.0 9.63
2020-09-21 10.2 9.45 9.45 9.76 149200.0 9.76
2020-09-18 10.75 9.3 9.3 9.34 661900.0 9.34
2020-09-17 9.9 9.27 9.49 9.27 111200.0 9.27
2020-09-16 10.2 9.35 9.81 9.35 290300.0 9.35
2020-09-15 10.73 9.75 10.56 9.89 159500.0 9.89
2020-09-14 11.45 10.1 11.38 10.17 231800.0 10.17
2020-09-11 11.5 9.98 9.98 11.19 428800.0 11.19
2020-09-10 10.52 9.5 9.95 9.7 182600.0 9.7
2020-09-09 11.37 9.57 10.33 9.82 223500.0 9.82
2020-09-08 11.99 10.0 11.98 10.03 197700.0 10.03
2020-09-04 13.65 11.7 13.65 12.22 159700.0 12.22
2020-09-03 14.03 13.11 13.9 13.3 70600.0 13.3
2020-09-02 14.64 13.5 14.59 13.69 123000.0 13.69
2020-09-01 16.5 13.95 16.25 14.02 372400.0 14.02
2020-08-31 17.17 15.88 16.73 15.99 66000.0 15.99
2020-08-28 17.49 16.21 16.99 16.81 88700.0 16.81
2020-08-27 17.73 16.69 17.44 16.73 65100.0 16.73
2020-08-26 18.0 16.13 17.13 17.14 85500.0 17.14
2020-08-25 17.21 16.25 17.13 16.9 68800.0 16.9
2020-08-24 17.48 15.55 15.81 16.8 108900.0 16.8
2020-08-21 16.8 15.78 16.25 16.0 55100.0 16.0
2020-08-20 17.02 16.02 16.62 16.1 66700.0 16.1
2020-08-19 17.63 16.38 16.87 17.0 131600.0 17.0
2020-08-18 17.2 16.1 16.27 16.8 205900.0 16.8
2020-08-17 16.32 14.66 14.83 16.03 197600.0 16.03
2020-08-14 15.35 14.66 15.35 14.66 337900.0 14.66
2020-08-13 15.39 14.67 14.81 15.1 114000.0 15.1
2020-08-12 15.96 14.9 15.38 15.2 389800.0 15.2
2020-08-11 17.93 15.25 17.0 15.6 213400.0 15.6
2020-08-10 18.0 15.0 15.65 17.15 459800.0 17.15
2020-08-07 18.49 15.25 18.0 15.4 2677900.0 15.4