Stockscreener 앱 받기
117.44
2.42%
2.77
시장 영업 전:
119.02
1.58
+1.35%
Autoliv Inc 주식 (ALV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $118.6 | $114.1 | $4.45 | 922,078.0 | +2.42% |
| 2026-05-04 | $116.7 | $114.1 | $2.62 | 597,400.0 | -1.29% |
| 2026-05-01 | $116.6 | $114.8 | $1.80 | 495,029.0 | +0.21% |
| 2026-04-30 | $116.9 | $114.2 | $2.75 | 879,256.0 | +2.31% |
| 2026-04-29 | $114.5 | $113.0 | $1.58 | 762,708.0 | -1.37% |
| 2026-04-28 | $116.5 | $113.8 | $2.61 | 624,847.0 | -0.95% |
| 2026-04-27 | $119.0 | $115.6 | $3.42 | 833,861.0 | -1.55% |
| 2026-04-24 | $118.9 | $116.1 | $2.84 | 585,277.0 | +1.29% |
| 2026-04-23 | $117.6 | $114.6 | $2.94 | 895,947.0 | +0.12% |
| 2026-04-22 | $118.7 | $115.9 | $2.78 | 838,181.0 | -1.29% |
| 2026-04-21 | $123.0 | $117.5 | $5.48 | 939,121.0 | -3.02% |
| 2026-04-20 | $121.8 | $119.1 | $2.65 | 1,100,173.0 | +2.05% |
| 2026-04-17 | $126.1 | $118.7 | $7.40 | 2,657,209.0 | +6.82% |
| 2026-04-16 | $111.9 | $109.7 | $2.17 | 1,366,610.0 | +1.99% |
| 2026-04-15 | $110.3 | $108.5 | $1.79 | 1,072,095.0 | -1.19% |
| 2026-04-14 | $111.8 | $110.4 | $1.37 | 660,872.0 | +0.09% |
| 2026-04-13 | $110.5 | $108.1 | $2.33 | 589,323.0 | +0.22% |
| 2026-04-10 | $111.6 | $109.7 | $1.87 | 450,500.0 | +0.15% |
| 2026-04-09 | $110.9 | $109.3 | $1.61 | 981,131.0 | -0.48% |
| 2026-04-08 | $113.1 | $110.4 | $2.74 | 981,174.0 | +6.13% |
| 2026-04-07 | $105.2 | $103.5 | $1.78 | 707,542.0 | -1.05% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $118.6 | $114.1 | $4.50 | 2,936,585.0 | +1.30% |
| 2026-04 | $126.1 | $103.5 | $22.59 | 18,580,570.0 | +10.24% |
| 2026-03 | $117.3 | $99.16 | $18.19 | 19,147,584.0 | -11.27% |
| 2026-02 | $128.4 | $118.0 | $10.42 | 13,671,475.0 | -2.24% |
| 2026-01 | $130.1 | $119.3 | $10.81 | 14,851,762.0 | +2.14% |
Autoliv Inc 주식 (ALV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $122.9 | $116.0 | $6.92 | 10,501,421.0 | +1.86% |
| 2025-11 | $125.4 | $112.5 | $12.95 | 10,705,448.0 | +1.02% |
| 2025-10 | $129.5 | $114.5 | $15.04 | 16,855,619.0 | -5.43% |
| 2025-09 | $127.9 | $122.0 | $5.87 | 11,617,206.0 | -0.46% |
| 2025-08 | $125.8 | $109.4 | $16.42 | 11,488,623.0 | +11.22% |
| 2025-07 | $119.0 | $110.5 | $8.47 | 18,643,352.0 | -0.31% |
| 2025-06 | $113.2 | $100.8 | $12.45 | 15,603,959.0 | +8.83% |
| 2025-05 | $105.6 | $92.47 | $13.12 | 11,212,863.0 | +10.29% |
| 2025-04 | $93.51 | $75.49 | $18.02 | 20,358,510.0 | +5.40% |
| 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
| 월 | 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% |
1.29%
1.78%
자본화:
|
볼륨(24시간):