Stockscreener 앱 받기
0.90%
Visa Inc 주식 (V) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $320.0 | $312.3 | $7.72 | 20,280,854.0 | +0.90% |
| 2024-12-19 | $316.9 | $311.2 | $5.64 | 7,745,246.0 | +1.65% |
| 2024-12-18 | $321.6 | $309.6 | $12.06 | 9,910,399.0 | -2.68% |
| 2024-12-17 | $318.8 | $315.1 | $3.70 | 8,167,080.0 | +0.76% |
| 2024-12-16 | $317.6 | $314.1 | $3.46 | 6,411,296.0 | +0.37% |
| 2024-12-13 | $316.9 | $314.3 | $2.61 | 4,474,266.0 | +0.16% |
| 2024-12-12 | $315.6 | $313.4 | $2.12 | 3,086,345.0 | +0.14% |
| 2024-12-11 | $315.6 | $311.2 | $4.34 | 4,083,003.0 | +0.45% |
| 2024-12-10 | $313.0 | $306.6 | $6.34 | 4,304,339.0 | +1.32% |
| 2024-12-09 | $313.0 | $307.6 | $5.37 | 5,152,317.0 | -0.87% |
| 2024-12-06 | $312.6 | $308.8 | $3.76 | 4,147,278.0 | +0.62% |
| 2024-12-05 | $311.1 | $308.8 | $2.26 | 5,116,188.0 | -0.26% |
| 2024-12-04 | $312.9 | $308.8 | $4.05 | 5,524,834.0 | -0.99% |
| 2024-12-03 | $317.3 | $312.8 | $4.55 | 4,714,612.0 | -1.15% |
| 2024-12-02 | $317.4 | $313.7 | $3.71 | 5,226,105.0 | +0.50% |
| 2024-11-29 | $316.2 | $313.7 | $2.55 | 3,525,174.0 | +0.12% |
| 2024-11-27 | $316.4 | $309.5 | $6.88 | 5,061,563.0 | +0.92% |
| 2024-11-26 | $314.5 | $311.5 | $2.96 | 6,909,272.0 | -0.44% |
| 2024-11-25 | $313.7 | $309.9 | $3.80 | 12,949,125.0 | +1.06% |
| 2024-11-22 | $311.6 | $307.9 | $3.69 | 5,682,382.0 | +0.01% |
Visa Inc 주식 (V) 연도별 가격 이력
이 심층 분석에서는 Visa Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 V 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Visa Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Visa Inc 주식 (V) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $321.6 | $306.6 | $14.98 | 118,625,016.0 | +0.83% |
| 2024-11 | $316.4 | $287.2 | $29.18 | 111,384,535.0 | +8.70% |
| 2024-10 | $296.3 | $273.2 | $23.10 | 121,679,019.0 | +5.42% |
| 2024-09 | $293.1 | $268.2 | $24.84 | 154,654,047.0 | -0.51% |
| 2024-08 | $277.0 | $254.5 | $22.48 | 169,415,621.0 | +4.03% |
| 2024-07 | $273.6 | $252.7 | $20.92 | 155,952,301.0 | +1.22% |
| 2024-06 | $280.4 | $261.2 | $19.14 | 163,581,733.0 | -3.67% |
| 2024-05 | $282.4 | $266.5 | $15.88 | 162,050,604.0 | +1.43% |
| 2024-04 | $283.0 | $268.3 | $14.71 | 135,545,581.0 | -3.75% |
| 2024-03 | $291.0 | $276.2 | $14.80 | 122,854,945.0 | -1.26% |
| 2024-02 | $286.1 | $272.8 | $13.37 | 101,453,732.0 | +3.43% |
| 2024-01 | $280.0 | $256.9 | $23.13 | 120,249,161.0 | +4.96% |
Visa Inc 주식 (V) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $263.2 | $252.1 | $11.11 | 109,567,413.0 | +1.43% |
| 2023-11 | $256.8 | $235.7 | $21.09 | 131,304,977.0 | +9.18% |
| 2023-10 | $241.5 | $227.8 | $13.70 | 129,028,623.0 | +2.21% |
| 2023-09 | $250.1 | $227.9 | $22.14 | 114,036,331.0 | -6.38% |
| 2023-08 | $248.2 | $235.2 | $12.98 | 100,925,882.0 | +3.34% |
| 2023-07 | $245.4 | $227.7 | $17.69 | 113,779,858.0 | +0.11% |
| 2023-06 | $238.3 | $221.0 | $17.26 | 153,557,381.0 | +7.44% |
| 2023-05 | $234.8 | $216.1 | $18.67 | 124,197,559.0 | -5.03% |
| 2023-04 | $235.6 | $224.1 | $11.45 | 118,568,043.0 | +3.22% |
| 2023-03 | $227.4 | $208.8 | $18.66 | 167,774,676.0 | +2.51% |
| 2023-02 | $234.3 | $217.5 | $16.84 | 94,429,903.0 | -4.46% |
| 2023-01 | $250.6 | $206.2 | $44.42 | 127,679,767.0 | +10.81% |
Visa Inc 주식 (V) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $220.0 | $202.1 | $17.85 | 136,722,242.0 | -4.26% |
| 2022-11 | $217.0 | $193.3 | $23.68 | 157,823,615.0 | +4.75% |
| 2022-10 | $211.5 | $174.6 | $36.92 | 160,705,537.0 | +16.61% |
| 2022-09 | $207.2 | $174.8 | $32.36 | 142,720,383.0 | -10.60% |
| 2022-08 | $217.6 | $198.6 | $18.97 | 128,868,857.0 | -6.32% |
| 2022-07 | $218.1 | $194.1 | $23.93 | 107,151,614.0 | +7.73% |
| 2022-06 | $217.6 | $185.9 | $31.67 | 122,267,846.0 | -7.20% |
| 2022-05 | $214.8 | $189.9 | $24.85 | 170,405,608.0 | -0.45% |
| 2022-04 | $229.2 | $201.1 | $28.14 | 151,950,790.0 | -3.90% |
| 2022-03 | $228.8 | $186.7 | $42.14 | 188,943,395.0 | +2.61% |
| 2022-02 | $235.8 | $201.4 | $34.40 | 171,744,666.0 | -4.44% |
| 2022-01 | $228.1 | $195.7 | $32.47 | 222,293,547.0 | +4.37% |
0.91%
자본화:
|
볼륨(24시간):