Stockscreener 앱 받기
55.34
1.63%
0.89
시간 외 거래:
55.34
Universal Corp 주식 (UVV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $55.55 | $54.59 | $0.96 | 189,541.0 | +1.63% |
| 2024-11-15 | $54.64 | $53.65 | $0.99 | 124,582.0 | +2.14% |
| 2024-11-14 | $54.54 | $52.85 | $1.69 | 127,095.0 | -0.60% |
| 2024-11-13 | $53.73 | $52.48 | $1.25 | 140,735.0 | +1.40% |
| 2024-11-12 | $53.88 | $50.05 | $3.84 | 196,315.0 | -1.25% |
| 2024-11-11 | $54.15 | $53.38 | $0.7699 | 111,383.0 | +0.90% |
| 2024-11-08 | $53.38 | $52.00 | $1.38 | 149,440.0 | +1.98% |
| 2024-11-07 | $53.98 | $52.00 | $1.98 | 123,972.0 | -2.98% |
| 2024-11-06 | $54.86 | $53.10 | $1.76 | 201,591.0 | +2.66% |
| 2024-11-05 | $52.35 | $51.21 | $1.14 | 121,469.0 | +1.77% |
| 2024-11-04 | $51.43 | $50.52 | $0.91 | 144,950.0 | +0.51% |
| 2024-11-01 | $51.99 | $50.58 | $1.41 | 122,080.0 | +0.33% |
| 2024-10-31 | $51.99 | $50.89 | $1.10 | 153,998.0 | +0.04% |
| 2024-10-30 | $51.06 | $49.88 | $1.18 | 133,016.0 | +2.23% |
| 2024-10-29 | $50.15 | $49.55 | $0.60 | 99,615.0 | -0.52% |
| 2024-10-28 | $50.81 | $49.82 | $0.99 | 128,225.0 | +0.30% |
| 2024-10-25 | $50.49 | $49.65 | $0.84 | 98,649.0 | -0.62% |
| 2024-10-24 | $50.43 | $49.57 | $0.86 | 91,357.0 | -0.16% |
| 2024-10-23 | $50.63 | $49.95 | $0.685 | 112,282.0 | -1.16% |
| 2024-10-22 | $50.94 | $49.90 | $1.04 | 129,763.0 | +2.44% |
Universal Corp 주식 (UVV) 연도별 가격 이력
이 심층 분석에서는 Universal Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UVV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Universal Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Universal Corp 주식 (UVV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $55.55 | $50.05 | $5.50 | 1,942,694.0 | +8.68% |
| 2024-10 | $53.25 | $49.55 | $3.70 | 2,656,131.0 | -4.12% |
| 2024-09 | $54.47 | $49.85 | $4.62 | 2,769,291.0 | -2.19% |
| 2024-08 | $55.07 | $49.05 | $6.02 | 2,520,525.0 | +1.65% |
| 2024-07 | $54.50 | $46.26 | $8.24 | 3,110,007.0 | +10.85% |
| 2024-06 | $48.59 | $45.19 | $3.40 | 3,516,177.0 | +0.48% |
| 2024-05 | $54.53 | $45.55 | $8.99 | 4,034,993.0 | -6.75% |
| 2024-04 | $52.27 | $47.74 | $4.53 | 6,050,140.0 | -0.56% |
| 2024-03 | $52.66 | $47.36 | $5.30 | 8,549,699.0 | +7.73% |
| 2024-02 | $59.91 | $47.50 | $12.41 | 3,831,434.0 | -17.15% |
| 2024-01 | $67.80 | $57.41 | $10.39 | 3,409,110.0 | -13.92% |
Universal Corp 주식 (UVV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $67.50 | $55.96 | $11.54 | 6,415,394.0 | +19.66% |
| 2023-11 | $56.55 | $44.43 | $12.12 | 2,423,883.0 | +25.02% |
| 2023-10 | $47.80 | $44.40 | $3.40 | 2,151,827.0 | -4.68% |
| 2023-09 | $48.65 | $45.85 | $2.80 | 2,763,687.0 | -0.86% |
| 2023-08 | $51.04 | $46.85 | $4.19 | 2,600,391.0 | -5.83% |
| 2023-07 | $50.65 | $48.22 | $2.43 | 3,181,648.0 | +1.26% |
| 2023-06 | $53.34 | $49.55 | $3.79 | 3,139,770.0 | -3.12% |
| 2023-05 | $55.74 | $51.53 | $4.21 | 2,056,361.0 | -6.08% |
| 2023-04 | $55.03 | $51.72 | $3.31 | 2,035,015.0 | +3.78% |
| 2023-03 | $52.98 | $49.53 | $3.45 | 3,262,897.0 | +4.55% |
| 2023-02 | $55.75 | $50.26 | $5.49 | 2,251,927.0 | -6.95% |
| 2023-01 | $54.92 | $51.03 | $3.89 | 2,375,511.0 | +2.95% |
Universal Corp 주식 (UVV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $57.70 | $51.54 | $6.16 | 3,308,844.0 | -7.20% |
| 2022-11 | $57.83 | $48.99 | $8.84 | 1,969,267.0 | +12.45% |
| 2022-10 | $50.88 | $43.64 | $7.24 | 2,799,045.0 | +9.93% |
| 2022-09 | $51.73 | $45.96 | $5.77 | 3,207,435.0 | -9.80% |
| 2022-08 | $56.57 | $50.76 | $5.81 | 3,077,753.0 | -8.71% |
| 2022-07 | $61.05 | $52.68 | $8.37 | 2,619,481.0 | -7.59% |
| 2022-06 | $64.08 | $55.22 | $8.86 | 3,113,861.0 | -4.99% |
| 2022-05 | $64.13 | $56.14 | $7.99 | 2,282,931.0 | +10.08% |
| 2022-04 | $61.48 | $57.05 | $4.43 | 2,373,409.0 | -0.38% |
| 2022-03 | $58.28 | $53.48 | $4.80 | 3,599,378.0 | +7.32% |
| 2022-02 | $55.69 | $49.79 | $5.90 | 2,388,027.0 | -0.59% |
| 2022-01 | $57.83 | $53.79 | $4.04 | 2,655,294.0 | -0.89% |
0.23%
3.99%
자본화:
|
볼륨(24시간):