Stockscreener 앱 받기
125.18
0.82%
-1.03
Autoliv Inc. 주식 (ALV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $126.5 | $125.0 | $1.55 | 322,003.0 | -0.82% |
| 2024-05-16 | $127.2 | $125.5 | $1.71 | 401,455.0 | +0.30% |
| 2024-05-15 | $126.0 | $122.5 | $3.52 | 515,810.0 | +3.11% |
| 2024-05-14 | $123.3 | $121.6 | $1.72 | 420,430.0 | -0.39% |
| 2024-05-13 | $124.7 | $122.5 | $2.28 | 321,311.0 | -1.46% |
| 2024-05-10 | $125.6 | $124.0 | $1.65 | 358,351.0 | -0.53% |
| 2024-05-09 | $125.5 | $124.3 | $1.27 | 416,688.0 | +0.45% |
| 2024-05-08 | $124.5 | $122.6 | $1.95 | 340,848.0 | +0.39% |
| 2024-05-07 | $125.9 | $123.7 | $2.18 | 624,401.0 | +0.09% |
| 2024-05-06 | $124.0 | $121.8 | $2.15 | 486,778.0 | +2.03% |
| 2024-05-03 | $123.1 | $120.8 | $2.33 | 571,627.0 | -0.34% |
| 2024-05-02 | $122.4 | $121.2 | $1.19 | 587,860.0 | +1.14% |
| 2024-05-01 | $122.6 | $119.5 | $3.08 | 445,674.0 | +0.53% |
| 2024-04-30 | $121.8 | $118.0 | $3.74 | 711,667.0 | -1.20% |
| 2024-04-29 | $122.7 | $120.9 | $1.76 | 756,893.0 | -0.86% |
| 2024-04-26 | $125.9 | $120.0 | $5.86 | 1,493,585.0 | +5.56% |
| 2024-04-25 | $116.8 | $115.1 | $1.71 | 854,273.0 | -1.77% |
| 2024-04-24 | $118.8 | $117.3 | $1.47 | 734,370.0 | -0.04% |
| 2024-04-23 | $118.4 | $116.9 | $1.49 | 407,117.0 | +0.61% |
| 2024-04-22 | $117.8 | $115.4 | $2.41 | 371,280.0 | +2.13% |
| 2024-04-19 | $115.6 | $114.0 | $1.62 | 516,548.0 | +0.41% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $127.2 | $119.5 | $7.73 | 6,135,239.0 | +4.50% |
| 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
| 월 | 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% |
Autoliv Inc. 주식 (ALV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $88.99 | $73.66 | $15.33 | 13,107,568.0 | -13.37% |
| 2022-11 | $89.88 | $76.54 | $13.34 | 13,370,691.0 | +10.02% |
| 2022-10 | $81.42 | $67.44 | $13.98 | 16,991,196.0 | +20.59% |
| 2022-09 | $78.55 | $65.74 | $12.81 | 14,771,003.0 | -14.35% |
| 2022-08 | $86.36 | $76.38 | $9.98 | 12,694,876.0 | -9.55% |
| 2022-07 | $86.52 | $68.78 | $17.74 | 12,904,635.0 | +20.16% |
| 2022-06 | $82.32 | $66.25 | $16.07 | 14,478,050.0 | -10.63% |
| 2022-05 | $80.36 | $69.69 | $10.67 | 16,692,575.0 | +8.69% |
| 2022-04 | $81.91 | $69.96 | $11.95 | 16,798,596.0 | -3.61% |
| 2022-03 | $86.11 | $70.15 | $15.96 | 20,906,555.0 | -13.15% |
| 2022-02 | $105.5 | $87.11 | $18.40 | 10,765,685.0 | -11.14% |
| 2022-01 | $108.6 | $93.08 | $15.54 | 12,844,190.0 | -4.23% |
1.18%
1.44%
자본화:
|
볼륨(24시간):