ストックスクリーナーアプリを入手
53.10
1.45%
0.76
アフターアワーズ：
53.00
-0.10
-0.19%
Veon Ltd Adr (VEON) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-16 | $53.92 | $52.50 | $1.42 | 74,513.0 | +1.45% |
| 2025-12-15 | $52.74 | $50.66 | $2.08 | 75,132.0 | +2.35% |
| 2025-12-12 | $51.65 | $50.37 | $1.28 | 65,194.0 | +0.43% |
| 2025-12-11 | $51.42 | $50.12 | $1.30 | 49,558.0 | +0.12% |
| 2025-12-10 | $51.53 | $49.92 | $1.61 | 59,278.0 | +0.83% |
| 2025-12-09 | $50.69 | $49.82 | $0.87 | 85,359.0 | -0.02% |
| 2025-12-08 | $50.80 | $50.06 | $0.74 | 41,119.0 | +0.22% |
| 2025-12-05 | $50.61 | $49.80 | $0.81 | 65,691.0 | -0.06% |
| 2025-12-04 | $50.93 | $49.10 | $1.83 | 57,408.0 | +2.45% |
| 2025-12-03 | $51.42 | $48.67 | $2.75 | 77,703.0 | -5.43% |
| 2025-12-02 | $53.00 | $51.86 | $1.14 | 49,755.0 | +0.02% |
| 2025-12-01 | $53.00 | $51.38 | $1.62 | 100,563.0 | -2.64% |
| 2025-11-28 | $54.66 | $53.10 | $1.56 | 37,757.0 | +0.34% |
| 2025-11-26 | $54.04 | $52.77 | $1.27 | 56,271.0 | -0.32% |
| 2025-11-25 | $55.55 | $52.86 | $2.69 | 166,400.0 | +2.67% |
| 2025-11-24 | $53.59 | $51.55 | $2.05 | 107,065.0 | -1.03% |
| 2025-11-21 | $52.79 | $50.58 | $2.21 | 113,065.0 | +1.96% |
| 2025-11-20 | $52.50 | $50.45 | $2.05 | 179,377.0 | -0.96% |
| 2025-11-19 | $52.66 | $49.55 | $3.11 | 217,544.0 | +4.71% |
| 2025-11-18 | $50.12 | $48.14 | $1.98 | 82,087.0 | +2.31% |
Veon Ltd Adr (VEON) 株の年ごとの株価履歴
この詳細な分析では、Veon Ltd Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVEON株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Veon Ltd Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のVeon Ltd Adr (VEON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $53.92 | $48.67 | $5.25 | 875,786.0 | -0.54% |
| 2025-11 | $55.55 | $42.60 | $12.95 | 2,350,964.0 | +10.88% |
| 2025-10 | $55.43 | $46.25 | $9.18 | 2,201,733.0 | -11.54% |
| 2025-09 | $58.36 | $50.00 | $8.36 | 2,698,490.0 | -7.00% |
| 2025-08 | $64.00 | $47.20 | $16.80 | 5,034,488.0 | +6.98% |
| 2025-07 | $59.68 | $42.54 | $17.14 | 4,645,196.0 | +18.75% |
| 2025-06 | $54.29 | $34.55 | $19.74 | 5,814,449.0 | -12.99% |
| 2025-05 | $58.30 | $43.81 | $14.49 | 5,422,007.0 | +16.73% |
| 2025-04 | $48.70 | $37.62 | $11.08 | 2,582,022.0 | +4.01% |
| 2025-03 | $47.21 | $36.23 | $10.98 | 2,657,320.0 | -2.57% |
| 2025-02 | $47.50 | $41.54 | $5.96 | 2,302,457.0 | -0.64% |
| 2025-01 | $48.39 | $40.17 | $8.22 | 2,793,199.0 | +12.34% |
2024年のVeon Ltd Adr (VEON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $41.26 | $33.48 | $7.78 | 1,833,441.0 | +18.38% |
| 2024-11 | $34.00 | $30.20 | $3.80 | 835,338.0 | +6.13% |
| 2024-10 | $32.69 | $29.26 | $3.43 | 637,518.0 | +5.16% |
| 2024-09 | $30.82 | $25.92 | $4.90 | 718,444.0 | +14.06% |
| 2024-08 | $28.48 | $26.30 | $2.18 | 556,714.0 | +0.15% |
| 2024-07 | $27.20 | $25.48 | $1.72 | 430,948.0 | +2.66% |
| 2024-06 | $27.90 | $25.20 | $2.70 | 489,722.0 | +2.13% |
| 2024-05 | $26.28 | $24.00 | $2.28 | 367,303.0 | +3.67% |
| 2024-04 | $24.54 | $22.35 | $2.19 | 455,105.0 | +2.04% |
| 2024-03 | $26.20 | $22.17 | $4.03 | 923,088.0 | -7.83% |
| 2024-02 | $26.68 | $19.40 | $7.28 | 1,483,996.0 | +33.93% |
| 2024-01 | $19.74 | $18.50 | $1.24 | 396,201.0 | -1.27% |
2023年のVeon Ltd Adr (VEON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $20.69 | $19.19 | $1.50 | 865,750.0 | -1.84% |
| 2023-11 | $21.00 | $15.10 | $5.90 | 1,383,035.0 | +27.67% |
| 2023-10 | $21.10 | $14.50 | $6.60 | 2,266,438.0 | -19.38% |
| 2023-09 | $19.85 | $16.06 | $3.79 | 479,380.0 | +15.59% |
| 2023-08 | $18.30 | $15.31 | $2.99 | 451,437.0 | -5.86% |
| 2023-07 | $20.44 | $17.70 | $2.74 | 939,662.0 | -12.33% |
| 2023-06 | $21.60 | $18.60 | $3.00 | 1,218,665.0 | +6.79% |
| 2023-05 | $20.05 | $17.51 | $2.54 | 1,448,619.0 | -3.63% |
| 2023-04 | $21.48 | $17.55 | $3.93 | 1,218,227.0 | +12.08% |
| 2023-03 | $18.50 | $14.44 | $4.06 | 1,555,552.6 | +0.51% |
| 2023-02 | $20.97 | $12.15 | $8.82 | 1,321,132.8 | +40.34% |
| 2023-01 | $14.50 | $10.62 | $3.87 | 986,481.3 | +2.55% |
2.58%
0.84%
大文字化:
|
ボリューム (24 時間):