Stockscreener 앱 받기
25.27
0.76%
0.19
시간 외 거래:
25.87
0.60
+2.37%
Lenovo Group Ltd. ADR 주식 (LNVGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $25.28 | $24.14 | $1.14 | 31,128.0 | +0.76% |
| 2025-05-15 | $25.47 | $24.91 | $0.56 | 68,351.0 | -3.05% |
| 2025-05-14 | $25.90 | $25.50 | $0.40 | 71,353.0 | -0.50% |
| 2025-05-13 | $26.12 | $25.84 | $0.28 | 151,877.0 | -0.69% |
| 2025-05-12 | $26.30 | $25.93 | $0.37 | 211,201.0 | +9.49% |
| 2025-05-09 | $24.39 | $23.81 | $0.58 | 48,371.0 | +1.92% |
| 2025-05-08 | $23.54 | $23.18 | $0.355 | 50,763.0 | -0.01% |
| 2025-05-07 | $23.90 | $22.85 | $1.05 | 40,781.0 | -3.06% |
| 2025-05-06 | $24.36 | $23.67 | $0.69 | 51,822.0 | +0.83% |
| 2025-05-05 | $24.26 | $22.94 | $1.32 | 50,524.0 | +1.01% |
| 2025-05-02 | $24.00 | $23.60 | $0.40 | 46,339.0 | +3.21% |
| 2025-05-01 | $23.32 | $22.51 | $0.81 | 25,296.0 | -0.13% |
| 2025-04-30 | $23.13 | $22.48 | $0.65 | 28,130.0 | +1.34% |
| 2025-04-29 | $22.85 | $22.13 | $0.7199 | 83,589.0 | +0.60% |
| 2025-04-28 | $23.44 | $22.48 | $0.96 | 30,217.0 | -1.65% |
| 2025-04-25 | $22.99 | $22.50 | $0.49 | 30,486.0 | +2.22% |
| 2025-04-24 | $22.49 | $21.51 | $0.98 | 43,010.0 | +2.09% |
| 2025-04-23 | $22.43 | $21.76 | $0.675 | 123,506.0 | +1.71% |
| 2025-04-22 | $21.88 | $21.10 | $0.78 | 251,042.0 | +6.18% |
| 2025-04-21 | $21.41 | $19.81 | $1.60 | 104,547.0 | -0.15% |
Lenovo Group Ltd. ADR 주식 (LNVGY) 연도별 가격 이력
이 심층 분석에서는 Lenovo Group Ltd. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LNVGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lenovo Group Ltd. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lenovo Group Ltd. ADR 주식 (LNVGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $26.30 | $22.51 | $3.79 | 847,806.0 | +9.63% |
| 2025-04 | $27.73 | $17.84 | $9.89 | 4,394,896.0 | -14.57% |
| 2025-03 | $32.93 | $26.65 | $6.28 | 1,221,012.0 | -9.68% |
| 2025-02 | $35.09 | $25.12 | $9.97 | 4,044,469.0 | +23.84% |
| 2025-01 | $26.26 | $23.20 | $3.06 | 1,007,759.0 | -6.33% |
Lenovo Group Ltd. ADR 주식 (LNVGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.10 | $23.00 | $4.10 | 1,014,700.0 | +10.15% |
| 2024-11 | $27.52 | $22.88 | $4.64 | 721,472.0 | -10.69% |
| 2024-10 | $30.86 | $26.00 | $4.86 | 2,059,328.0 | -1.19% |
| 2024-09 | $28.88 | $22.64 | $6.24 | 1,877,185.0 | +9.75% |
| 2024-08 | $27.40 | $22.88 | $4.52 | 951,353.0 | -7.99% |
| 2024-07 | $30.54 | $25.13 | $5.41 | 1,163,704.0 | -6.25% |
| 2024-06 | $31.82 | $26.44 | $5.38 | 1,176,084.0 | -1.91% |
| 2024-05 | $30.25 | $22.49 | $7.76 | 1,254,545.0 | +27.98% |
| 2024-04 | $23.95 | $20.56 | $3.39 | 921,390.0 | -2.47% |
| 2024-03 | $25.86 | $22.70 | $3.16 | 1,368,593.0 | +4.52% |
| 2024-02 | $23.32 | $19.79 | $3.53 | 1,372,535.0 | +5.64% |
| 2024-01 | $28.00 | $20.81 | $7.19 | 1,102,572.0 | -25.13% |
Lenovo Group Ltd. ADR 주식 (LNVGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.79 | $22.44 | $6.35 | 800,691.0 | +13.42% |
| 2023-11 | $25.49 | $22.47 | $3.02 | 500,841.0 | +6.29% |
| 2023-10 | $24.70 | $19.52 | $5.18 | 612,942.0 | +13.34% |
| 2023-09 | $23.11 | $19.70 | $3.41 | 818,443.0 | -9.31% |
| 2023-08 | $22.85 | $18.39 | $4.46 | 704,759.0 | -1.26% |
| 2023-07 | $23.00 | $20.14 | $2.86 | 960,038.0 | +8.78% |
| 2023-06 | $21.85 | $18.40 | $3.45 | 1,895,745.0 | +10.43% |
| 2023-05 | $21.07 | $17.98 | $3.09 | 868,340.0 | -6.44% |
| 2023-04 | $22.34 | $19.95 | $2.39 | 815,081.0 | -5.22% |
| 2023-03 | $22.20 | $17.87 | $4.33 | 1,420,579.0 | +18.69% |
| 2023-02 | $18.50 | $15.89 | $2.61 | 627,958.0 | +12.79% |
| 2023-01 | $17.09 | $15.29 | $1.80 | 1,084,535.0 | -0.99% |
0.78%
2.48%
자본화:
|
볼륨(24시간):