Stockscreener 앱 받기
110.48
0.09%
0.10
시장 영업 전:
110.04
-0.44
-0.40%
Autoliv Inc 주식 (ALV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-06 | $105.3 | $104.3 | $0.9625 | 390,140.0 | -0.05% |
| 2026-04-02 | $106.4 | $103.6 | $2.79 | 477,798.0 | -1.69% |
| 2026-04-01 | $107.9 | $105.5 | $2.41 | 786,805.0 | +1.84% |
| 2026-03-31 | $105.8 | $102.5 | $3.33 | 630,599.0 | +4.15% |
| 2026-03-30 | $103.4 | $100.4 | $3.01 | 669,051.0 | -1.52% |
| 2026-03-27 | $104.9 | $102.4 | $2.51 | 617,683.0 | -2.45% |
| 2026-03-26 | $105.9 | $103.8 | $2.09 | 649,001.0 | +0.00% |
| 2026-03-25 | $106.6 | $104.4 | $2.17 | 611,291.0 | +0.10% |
| 2026-03-24 | $105.7 | $103.2 | $2.50 | 685,804.0 | +0.62% |
| 2026-03-23 | $105.1 | $102.4 | $2.62 | 955,799.0 | +4.01% |
| 2026-03-20 | $101.0 | $99.16 | $1.84 | 3,164,161.0 | -1.38% |
| 2026-03-19 | $102.4 | $100.0 | $2.43 | 966,623.0 | -0.33% |
| 2026-03-18 | $104.1 | $101.9 | $2.14 | 565,947.0 | -2.03% |
| 2026-03-17 | $105.7 | $103.8 | $1.87 | 935,500.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $113.1 | $103.5 | $9.64 | 6,686,157.0 | +5.06% |
| 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% |
0.10%
0.24%
자본화:
|
볼륨(24시간):