Stockscreener 앱 받기
102.68
1.35%
1.37
시장 영업 전:
104.86
2.18
+2.12%
Autoliv Inc 주식 (ALV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $103.2 | $101.0 | $2.20 | 544,203.0 | +1.35% |
| 2025-06-02 | $102.1 | $100.8 | $1.31 | 491,550.0 | -1.47% |
| 2025-05-30 | $103.6 | $102.0 | $1.63 | 692,317.0 | -1.75% |
| 2025-05-29 | $105.5 | $104.1 | $1.46 | 421,452.0 | +0.00% |
| 2025-05-28 | $105.6 | $104.3 | $1.25 | 685,931.0 | +0.60% |
| 2025-05-27 | $104.2 | $102.3 | $1.84 | 644,819.0 | +3.21% |
| 2025-05-23 | $101.0 | $98.45 | $2.58 | 587,916.0 | +0.17% |
| 2025-05-22 | $101.2 | $99.69 | $1.56 | 444,468.0 | +0.08% |
| 2025-05-21 | $101.7 | $100.3 | $1.40 | 517,526.0 | -1.41% |
| 2025-05-20 | $102.8 | $101.4 | $1.42 | 293,514.0 | -0.01% |
| 2025-05-19 | $102.1 | $100.7 | $1.44 | 399,396.0 | +0.04% |
| 2025-05-16 | $102.2 | $100.8 | $1.39 | 550,063.0 | +1.02% |
| 2025-05-15 | $101.2 | $100.0 | $1.18 | 656,792.0 | -0.69% |
| 2025-05-14 | $102.4 | $101.2 | $1.20 | 441,079.0 | -0.48% |
| 2025-05-13 | $102.2 | $100.9 | $1.33 | 418,072.0 | +1.09% |
| 2025-05-12 | $103.0 | $100.8 | $2.17 | 631,016.0 | +3.11% |
| 2025-05-09 | $98.45 | $97.51 | $0.94 | 786,379.0 | +2.87% |
| 2025-05-08 | $96.55 | $94.33 | $2.22 | 442,026.0 | +1.63% |
| 2025-05-07 | $95.03 | $93.22 | $1.81 | 418,539.0 | +0.42% |
| 2025-05-06 | $94.98 | $93.20 | $1.78 | 427,083.0 | -1.30% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $103.2 | $100.8 | $2.44 | 1,579,956.0 | -0.14% |
| 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% |
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% |
0.65%
자본화:
|
볼륨(24시간):