Informa PLC ADR

IFJPY
🏛️ 美国 →
25.22
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 20.24 20.24 20.15 20.15 0.0M
2024-12-30 19.73 20.03 19.45 19.98 0.0M
2024-12-27 20.05 20.05 20.05 20.05 0.0M
2024-12-26 19.76 20.07 19.76 20.07 0.0M
2024-12-23 20.05 20.05 19.66 19.78 0.0M
2024-12-20 19.76 20.36 19.76 20.13 0.0M
2024-12-19 20.28 20.28 19.89 20.28 0.0M
2024-12-18 20.54 20.82 20.49 20.81 0.0M
2024-12-17 20.94 20.94 20.94 20.94 0.0M
2024-12-16 20.90 20.99 20.70 20.99 0.0M
2024-12-13 21.08 21.08 21.08 21.08 0.0M
2024-12-12 21.23 21.46 21.22 21.46 0.0M
2024-12-11 20.66 21.55 20.66 21.53 0.0M
2024-12-10 21.68 21.68 21.26 21.48 0.0M
2024-12-09 21.76 21.76 21.16 21.51 0.0M
2024-12-05 21.52 21.52 21.16 21.49 0.0M
2024-12-04 21.21 21.51 21.19 21.19 0.0M
2024-12-02 21.57 21.69 21.57 21.60 0.0M
2024-11-27 21.53 21.53 21.53 21.53 0.0M
2024-11-26 21.35 21.79 21.35 21.79 0.0M
2024-11-25 22.13 22.13 21.77 21.77 0.0M
2024-11-21 21.52 21.54 21.12 21.12 0.0M
2024-11-20 20.70 21.00 20.70 21.00 0.0M
2024-11-19 21.22 21.31 20.96 21.31 0.0M
2024-11-18 20.95 21.79 20.95 21.38 0.0M
2024-11-14 21.59 21.59 21.59 21.59 0.0M
2024-11-13 20.60 20.60 20.51 20.53 0.0M
2024-11-12 20.99 20.99 20.99 20.99 0.0M
2024-11-08 21.42 21.47 21.25 21.25 0.0M
2024-11-07 21.28 21.57 21.28 21.57 0.0M
2024-11-05 20.41 20.41 20.41 20.41 0.0M
2024-11-04 20.46 20.97 20.46 20.97 0.0M
2024-11-01 20.90 20.96 20.69 20.69 0.0M
2024-10-31 20.44 20.44 20.44 20.44 0.0M
2024-10-30 20.81 21.31 20.81 20.94 0.0M
2024-10-29 21.26 21.34 21.26 21.34 0.0M
2024-10-28 21.75 21.76 21.40 21.40 0.0M
2024-10-25 20.81 21.32 20.81 21.32 0.0M
2024-10-24 21.28 21.28 21.28 21.28 0.0M
2024-10-23 21.16 21.16 21.16 21.16 0.0M
2024-10-22 21.42 21.42 21.34 21.34 0.0M
2024-10-18 21.63 21.70 21.63 21.70 0.0M
2024-10-17 21.79 21.84 21.47 21.47 0.0M
2024-10-16 21.62 21.62 21.15 21.33 0.0M
2024-10-15 21.74 21.79 21.63 21.63 0.0M
2024-10-14 21.37 21.37 21.37 21.37 0.0M
2024-10-11 21.35 21.43 21.23 21.43 0.0M
2024-10-09 21.11 21.24 20.93 21.11 0.0M
2024-10-08 21.06 21.06 20.83 20.83 0.0M
2024-10-07 20.89 20.89 20.89 20.89 0.0M
2024-10-04 21.03 21.03 20.79 20.79 0.0M
2024-10-03 20.68 20.68 20.68 20.68 0.0M
2024-10-02 21.46 21.46 21.05 21.23 0.0M
2024-09-27 22.32 22.47 22.32 22.47 0.0M
2024-09-26 22.57 22.57 22.06 22.06 0.0M
2024-09-25 22.30 22.30 22.05 22.05 0.0M
2024-09-24 22.19 22.30 21.81 21.81 0.0M
2024-09-23 22.24 22.24 22.23 22.23 0.0M
2024-09-20 21.63 21.63 21.63 21.63 0.0M
2024-09-19 22.50 22.58 22.50 22.58 0.0M
2024-09-18 22.08 22.43 22.04 22.04 0.0M
2024-09-17 22.32 22.32 22.29 22.29 0.0M
2024-09-13 22.29 22.29 22.29 22.29 0.0M
2024-09-11 22.08 22.13 21.51 22.13 0.0M
2024-09-10 21.64 21.66 21.64 21.66 0.0M
2024-09-09 21.71 21.71 21.71 21.71 0.0M
2024-09-06 21.61 21.61 21.61 21.61 0.0M
2024-09-05 21.91 21.91 21.61 21.83 0.0M
2024-09-04 21.80 21.80 21.77 21.77 0.0M
2024-09-03 21.90 21.90 21.48 21.48 0.0M
2024-08-30 21.84 21.95 21.81 21.95 0.0M
2024-08-29 21.87 21.87 21.84 21.86 0.0M
2024-08-28 21.35 21.72 21.35 21.68 0.0M
2024-08-27 21.42 21.42 21.42 21.42 0.0M
2024-08-26 20.99 21.61 20.94 20.94 0.0M
2024-08-23 21.79 21.79 21.79 21.79 0.0M
2024-08-21 21.20 21.20 21.20 21.20 0.0M
2024-08-20 21.34 21.34 21.25 21.28 0.0M
2024-08-19 21.21 21.21 21.21 21.21 0.0M
2024-08-16 21.05 21.21 21.05 21.21 0.0M
2024-08-15 21.11 21.11 21.11 21.11 0.0M
2024-08-14 20.84 20.84 20.28 20.28 0.0M
2024-08-12 20.54 20.62 20.54 20.56 0.0M
2024-08-09 20.43 20.43 20.43 20.43 0.0M
2024-08-08 21.05 21.05 20.25 20.50 0.0M
2024-08-06 20.17 20.17 20.17 20.17 0.0M
2024-08-05 20.66 21.00 20.66 21.00 0.0M
2024-08-02 21.38 21.38 21.25 21.34 0.0M
2024-08-01 21.86 21.86 21.66 21.66 0.0M
2024-07-31 22.37 22.37 22.36 22.36 0.0M
2024-07-30 22.34 22.34 22.34 22.34 0.0M
2024-07-29 22.55 22.55 22.47 22.47 0.0M
2024-07-26 22.38 22.38 22.38 22.38 0.0M
2024-07-25 22.17 22.25 22.17 22.25 0.0M
2024-07-24 22.75 22.75 22.53 22.53 0.0M
2024-07-23 21.85 22.15 21.44 21.44 0.0M
2024-07-22 21.92 21.92 21.92 21.92 0.0M
2024-07-19 21.84 21.84 21.76 21.81 0.0M
2024-07-18 21.89 21.89 21.89 21.89 0.0M
2024-07-17 22.20 22.23 22.20 22.23 0.0M
2024-07-16 22.33 22.33 22.33 22.33 0.0M
2024-07-15 22.17 22.17 22.17 22.17 0.0M
2024-07-12 22.12 22.31 22.12 22.17 0.0M
2024-07-11 22.02 22.02 22.02 22.02 0.0M
2024-07-10 21.80 21.87 21.80 21.87 0.0M
2024-07-08 21.83 21.90 21.83 21.90 0.0M
2024-07-05 21.77 21.80 21.77 21.78 0.0M
2024-07-03 21.49 21.49 21.49 21.49 0.0M
2024-07-02 21.04 21.20 21.04 21.20 0.0M
2024-07-01 21.39 21.39 21.33 21.33 0.0M
2024-06-28 21.64 21.67 21.62 21.62 0.0M
2024-06-27 21.89 21.89 21.76 21.79 0.0M
2024-06-26 21.63 21.63 21.63 21.63 0.0M
2024-06-25 22.01 22.11 22.00 22.07 0.0M
2024-06-24 22.05 22.17 21.99 22.01 0.0M
2024-06-21 21.48 21.48 21.48 21.48 0.0M
2024-06-18 22.55 22.55 21.92 22.05 0.0M
2024-06-17 21.72 21.72 21.35 21.67 0.0M
2024-06-14 21.72 21.72 21.72 21.72 0.0M
2024-06-13 21.68 21.68 21.68 21.68 0.0M
2024-06-12 21.88 21.88 21.88 21.88 0.0M
2024-06-11 20.59 20.66 20.59 20.66 0.0M
2024-06-10 21.29 21.30 21.28 21.28 0.0M
2024-06-07 21.69 21.69 21.69 21.69 0.0M
2024-06-06 22.20 22.20 21.54 21.58 0.0M
2024-06-05 21.59 22.24 21.59 22.24 0.0M
2024-06-04 21.87 21.87 21.65 21.65 0.0M
2024-06-03 21.95 21.95 21.52 21.52 0.0M
2024-05-31 21.81 22.42 21.57 21.57 0.0M
2024-05-30 21.65 21.88 21.33 21.33 0.0M
2024-05-29 21.20 21.20 21.05 21.05 0.0M
2024-05-28 21.92 21.92 21.92 21.92 0.0M
2024-05-24 21.61 21.68 21.61 21.63 0.0M
2024-05-23 21.67 21.67 21.08 21.08 0.0M
2024-05-22 21.48 21.48 21.48 21.48 0.0M
2024-05-21 21.48 21.48 21.47 21.47 0.0M
2024-05-20 21.65 21.78 21.65 21.78 0.0M
2024-05-17 21.43 21.69 21.43 21.69 0.0M
2024-05-16 21.43 21.54 21.39 21.46 0.0M
2024-05-15 21.19 21.47 21.19 21.39 0.0M
2024-05-14 21.33 21.39 21.33 21.39 0.0M
2024-05-13 21.26 21.26 21.26 21.26 0.0M
2024-05-10 21.30 21.30 21.30 21.30 0.0M
2024-05-09 21.36 21.38 21.29 21.29 0.0M
2024-05-08 21.22 21.30 21.21 21.21 0.0M
2024-05-07 20.82 20.82 20.82 20.82 0.0M
2024-05-06 20.63 20.86 20.54 20.54 0.0M
2024-05-03 20.38 20.38 20.38 20.38 0.0M
2024-05-02 20.34 20.34 20.05 20.05 0.0M
2024-04-29 20.10 20.10 20.02 20.05 0.0M
2024-04-26 20.04 20.04 19.99 20.04 0.0M
2024-04-25 19.83 19.83 19.83 19.83 0.0M
2024-04-24 20.15 20.15 19.83 19.99 0.0M
2024-04-23 20.02 20.05 19.95 19.95 0.0M
2024-04-22 19.61 19.78 19.60 19.73 0.0M
2024-04-19 19.46 19.46 19.38 19.38 0.0M
2024-04-18 19.51 19.59 19.51 19.59 0.0M
2024-04-17 19.56 19.64 19.56 19.64 0.0M
2024-04-16 19.58 19.60 19.50 19.60 0.0M
2024-04-11 20.36 20.37 20.36 20.37 0.0M
2024-04-10 20.68 20.72 20.68 20.72 0.0M
2024-04-09 20.85 20.90 20.78 20.90 0.0M
2024-04-08 20.47 20.51 20.47 20.51 0.0M
2024-04-05 20.28 20.38 20.28 20.38 0.0M
2024-04-04 20.80 20.86 20.79 20.79 0.0M
2024-04-03 20.61 20.80 20.61 20.73 0.0M
2024-04-02 20.59 20.59 20.59 20.59 0.0M
2024-04-01 22.25 22.25 21.15 21.15 0.0M
2024-03-28 21.06 21.21 20.88 21.20 0.0M
2024-03-27 21.10 21.16 21.09 21.16 0.0M
2024-03-26 21.05 21.07 21.05 21.07 0.0M
2024-03-25 21.15 21.15 21.05 21.15 0.0M
2024-03-22 21.07 21.07 20.90 20.90 0.0M
2024-03-21 20.88 20.88 20.88 20.88 0.0M
2024-03-20 20.83 20.98 20.81 20.98 0.0M
2024-03-19 20.85 20.85 20.84 20.84 0.0M
2024-03-18 20.92 20.94 20.85 20.85 0.0M
2024-03-15 20.93 21.05 20.86 20.86 0.0M
2024-03-14 21.06 21.06 21.01 21.01 0.0M
2024-03-12 20.83 20.83 20.53 20.53 0.0M
2024-03-08 20.70 20.75 20.69 20.75 0.0M
2024-03-07 20.64 20.66 20.33 20.33 0.0M
2024-03-06 20.36 20.36 20.36 20.36 0.0M
2024-03-05 20.57 20.57 20.51 20.51 0.0M
2024-03-04 20.61 20.64 20.52 20.52 0.0M
2024-03-01 20.57 20.57 20.56 20.56 0.0M
2024-02-29 20.54 20.54 20.49 20.49 0.0M
2024-02-28 20.56 20.56 20.49 20.49 0.0M
2024-02-27 20.55 20.60 20.50 20.59 0.0M
2024-02-26 20.90 20.90 20.84 20.84 0.0M
2024-02-23 20.79 20.90 20.79 20.90 0.0M
2024-02-22 20.72 20.87 20.68 20.82 0.0M
2024-02-21 20.56 20.70 20.55 20.55 0.0M
2024-02-20 20.72 20.72 20.72 20.72 0.0M
2024-02-16 20.56 20.56 20.52 20.52 0.0M
2024-02-15 20.30 20.43 20.30 20.39 0.0M
2024-02-14 20.06 20.06 19.98 19.98 0.0M
2024-02-12 20.36 20.36 20.29 20.29 0.0M
2024-02-09 20.17 20.17 20.16 20.16 0.0M
2024-02-08 20.11 20.11 19.97 19.99 0.0M
2024-02-07 20.00 20.03 19.96 20.00 0.0M
2024-02-06 19.70 19.70 19.70 19.70 0.0M
2024-02-05 19.59 19.77 19.59 19.74 0.0M
2024-02-02 19.71 19.71 19.71 19.71 0.0M
2024-02-01 19.70 19.78 19.62 19.78 0.0M
2024-01-31 19.79 19.79 19.55 19.55 0.0M
2024-01-30 19.68 19.69 19.68 19.68 0.0M
2024-01-29 19.15 19.40 19.15 19.40 0.0M
2024-01-26 19.69 19.69 19.55 19.55 0.0M
2024-01-25 19.47 19.47 19.47 19.47 0.0M
2024-01-24 19.35 19.40 19.26 19.26 0.0M
2024-01-23 19.02 19.07 19.02 19.07 0.0M
2024-01-22 19.17 19.24 19.09 19.09 0.0M
2024-01-19 18.96 19.07 18.89 18.89 0.0M
2024-01-18 18.74 18.84 18.74 18.84 0.0M
2024-01-17 18.36 18.51 18.31 18.51 0.0M
2024-01-16 18.62 18.80 18.41 18.41 0.0M
2024-01-12 19.58 19.58 19.58 19.58 0.0M
2024-01-11 19.56 19.66 19.56 19.66 0.0M
2024-01-10 20.29 20.29 20.19 20.19 0.0M
2024-01-09 19.83 19.83 19.83 19.83 0.0M
2024-01-08 19.38 19.38 19.38 19.38 0.0M
2024-01-05 19.59 20.07 19.59 20.07 0.0M
2024-01-04 19.53 19.86 19.49 19.49 0.0M
2024-01-03 20.00 20.00 19.10 19.10 0.0M