Stockscreener 앱 받기
0.49%
시간 외 거래:
Visa Inc 주식 (V) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $294.8 | $291.6 | $3.20 | 3,432,738.0 | +0.49% |
| 2024-11-04 | $293.1 | $290.8 | $2.39 | 4,150,451.0 | +0.38% |
| 2024-11-01 | $292.7 | $287.2 | $5.48 | 5,031,269.0 | +0.31% |
| 2024-10-31 | $296.3 | $289.6 | $6.72 | 7,569,702.0 | -0.11% |
| 2024-10-30 | $295.8 | $288.3 | $7.45 | 8,763,391.0 | +2.94% |
| 2024-10-29 | $285.7 | $281.4 | $4.35 | 7,210,974.0 | -0.81% |
| 2024-10-28 | $284.6 | $281.5 | $3.11 | 4,114,671.0 | +0.87% |
| 2024-10-25 | $285.1 | $280.8 | $4.31 | 4,053,012.0 | -0.53% |
| 2024-10-24 | $283.6 | $281.7 | $1.89 | 4,553,931.0 | -0.19% |
| 2024-10-23 | $286.1 | $283.5 | $2.53 | 5,115,056.0 | -0.36% |
| 2024-10-22 | $286.5 | $283.5 | $3.00 | 5,119,993.0 | -0.72% |
| 2024-10-21 | $290.4 | $286.3 | $4.11 | 5,353,407.0 | -1.30% |
| 2024-10-18 | $291.0 | $288.1 | $2.96 | 5,133,610.0 | +0.08% |
| 2024-10-17 | $290.9 | $287.6 | $3.32 | 8,152,947.0 | +1.00% |
| 2024-10-16 | $287.6 | $278.4 | $9.25 | 8,863,510.0 | +2.95% |
| 2024-10-15 | $282.6 | $278.8 | $3.81 | 5,657,506.0 | -0.50% |
| 2024-10-14 | $281.4 | $278.0 | $3.38 | 3,919,774.0 | +1.02% |
| 2024-10-11 | $278.8 | $275.4 | $3.43 | 4,555,748.0 | +0.13% |
| 2024-10-10 | $277.7 | $275.4 | $2.32 | 3,855,127.0 | +0.19% |
| 2024-10-09 | $277.5 | $274.4 | $3.07 | 4,003,699.0 | +0.72% |
| 2024-10-08 | $276.1 | $274.0 | $2.09 | 4,235,314.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $294.8 | $287.2 | $7.59 | 16,047,196.0 | +1.19% |
| 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% |
0.00%
2.13%
자본화:
|
볼륨(24시간):