85.50
price down icon0.97%   -0.84
pre-market  시장 영업 전:  86.70   1.20   +1.40%
loading

Autoliv Inc 주식 (ALV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $86.16 $84.60 $1.56 703,284.0 -0.97%
2025-04-17 $87.40 $85.49 $1.91 906,744.0 -0.54%
2025-04-16 $89.89 $86.11 $3.78 2,708,976.0 +5.56%
2025-04-15 $83.14 $81.50 $1.64 1,439,490.0 -0.63%
2025-04-14 $83.43 $79.82 $3.61 1,142,110.0 +3.26%
2025-04-11 $80.33 $78.10 $2.23 1,069,531.0 +0.56%
2025-04-10 $81.06 $77.73 $3.33 766,981.0 -4.29%
2025-04-09 $84.19 $76.18 $8.01 1,408,734.0 +8.47%
2025-04-08 $81.94 $75.49 $6.45 749,431.0 -3.70%
2025-04-07 $83.08 $76.81 $6.27 1,028,826.0 -1.20%
2025-04-04 $82.27 $78.00 $4.27 916,182.0 -4.81%
2025-04-03 $88.54 $84.61 $3.93 1,175,764.0 -6.17%
2025-04-02 $91.23 $88.63 $2.60 504,364.0 +0.95%
2025-04-01 $89.90 $88.15 $1.75 1,330,880.0 +1.18%
2025-03-31 $89.11 $87.68 $1.43 1,003,536.0 -0.87%
2025-03-28 $91.30 $88.63 $2.66 920,704.0 -2.52%
2025-03-27 $93.27 $90.04 $3.23 1,239,375.0 -3.52%
2025-03-26 $95.18 $92.57 $2.61 939,945.0 +1.22%
2025-03-25 $93.77 $92.51 $1.26 667,646.0 +1.60%

Autoliv Inc 주식 (ALV) 연도별 가격 이력

이 심층 분석에서는 Autoliv Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Autoliv Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Autoliv Inc 주식 (ALV) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $91.23 $75.49 $15.74 16,554,581.0 -3.34%
2025-03 $99.45 $87.55 $11.90 22,399,019.0 -9.14%
2025-02 $100.8 $90.97 $9.80 15,078,403.0 +0.71%
2025-01 $103.7 $91.47 $12.27 13,749,533.0 +3.06%

Autoliv Inc 주식 (ALV) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $100.7 $90.53 $10.14 12,134,641.0 -6.19%
2024-11 $102.8 $93.03 $9.76 13,676,330.0 +6.72%
2024-10 $101.2 $90.96 $10.28 18,853,562.0 -0.52%
2024-09 $102.6 $89.51 $13.11 18,002,205.0 -8.88%
2024-08 $102.9 $92.78 $10.08 15,486,432.0 +1.32%
2024-07 $111.7 $96.28 $15.40 19,976,949.0 -5.47%
2024-06 $128.7 $106.0 $22.63 17,779,298.0 -16.13%
2024-05 $129.4 $119.5 $9.90 10,560,767.0 +6.49%
2024-04 $125.9 $114.0 $11.95 11,572,712.0 -0.53%
2024-03 $124.4 $115.4 $9.02 10,206,204.0 +3.79%
2024-02 $116.3 $107.2 $9.13 9,850,089.0 +8.32%
2024-01 $110.7 $100.9 $9.77 13,366,648.0 -2.79%

Autoliv Inc 주식 (ALV) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $111.3 $99.76 $11.54 11,378,669.0 +6.34%
2023-11 $104.1 $89.37 $14.69 16,338,739.0 +13.06%
2023-10 $97.82 $90.00 $7.82 23,479,729.0 -5.01%
2023-09 $101.1 $94.20 $6.89 17,074,059.0 -1.15%
2023-08 $102.1 $91.17 $10.96 13,509,881.0 -3.30%
2023-07 $104.0 $83.69 $20.30 17,822,177.0 +18.69%
2023-06 $90.28 $81.60 $8.68 19,770,853.0 +4.34%
2023-05 $89.40 $79.66 $9.74 18,558,771.0 -5.02%
2023-04 $93.89 $83.65 $10.24 19,204,188.0 -8.09%
2023-03 $98.00 $86.07 $11.93 40,226,394.0 +0.84%
2023-02 $94.15 $88.49 $5.66 20,101,954.0 +0.50%
2023-01 $93.78 $76.66 $17.12 17,013,239.0 +20.29%
auto_parts BWA
$26.26
price down icon 0.72%
$85.81
price down icon 3.35%
auto_parts MGA
$32.25
price up icon 0.00%
$11.77
price down icon 1.09%
auto_parts LKQ
$41.21
price down icon 1.95%
자본화:     |  볼륨(24시간):