Stockscreener 앱 받기
56.46
0.07%
-0.04
시간 외 거래:
58.30
1.84
+3.26%
Valaris Ltd 주식 (VAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $57.50 | $55.34 | $2.16 | 1,547,347.0 | -0.07% |
| 2025-10-28 | $56.80 | $55.36 | $1.44 | 728,708.0 | -0.23% |
| 2025-10-27 | $58.18 | $56.33 | $1.85 | 1,453,274.0 | -0.09% |
| 2025-10-24 | $58.14 | $55.12 | $3.02 | 2,254,777.0 | +0.66% |
| 2025-10-23 | $56.92 | $51.09 | $5.83 | 3,148,228.0 | +13.73% |
| 2025-10-22 | $50.22 | $48.31 | $1.91 | 1,140,390.0 | +2.34% |
| 2025-10-21 | $49.56 | $48.20 | $1.36 | 559,012.0 | -1.18% |
| 2025-10-20 | $49.50 | $48.14 | $1.36 | 766,401.0 | +1.30% |
| 2025-10-17 | $48.63 | $47.37 | $1.26 | 677,429.0 | +0.37% |
| 2025-10-16 | $50.58 | $47.64 | $2.94 | 1,181,357.0 | -3.93% |
| 2025-10-15 | $50.28 | $48.32 | $1.96 | 1,156,387.0 | +4.22% |
| 2025-10-14 | $49.29 | $47.97 | $1.32 | 1,214,050.0 | -2.73% |
| 2025-10-13 | $49.48 | $47.25 | $2.23 | 963,334.0 | +5.75% |
| 2025-10-10 | $49.80 | $46.70 | $3.10 | 1,289,334.0 | -7.57% |
| 2025-10-09 | $52.68 | $50.03 | $2.65 | 724,558.0 | -1.50% |
| 2025-10-08 | $52.55 | $50.99 | $1.56 | 907,746.0 | -1.74% |
| 2025-10-07 | $52.69 | $50.97 | $1.72 | 1,074,341.0 | +0.54% |
| 2025-10-06 | $52.80 | $51.32 | $1.48 | 1,078,932.0 | -0.17% |
| 2025-10-03 | $52.88 | $50.21 | $2.67 | 1,203,521.0 | +3.73% |
| 2025-10-02 | $51.24 | $49.99 | $1.25 | 1,082,299.0 | -1.99% |
| 2025-10-01 | $51.70 | $48.38 | $3.32 | 1,291,023.0 | +5.02% |
| 2025-09-30 | $49.34 | $47.76 | $1.58 | 986,665.0 | -1.41% |
Valaris Ltd 주식 (VAL) 연도별 가격 이력
이 심층 분석에서는 Valaris Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Valaris Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Valaris Ltd 주식 (VAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $58.18 | $46.70 | $11.48 | 26,989,795.0 | +15.77% |
| 2025-09 | $53.98 | $47.76 | $6.22 | 25,282,342.0 | -1.81% |
| 2025-08 | $50.12 | $43.53 | $6.59 | 25,147,320.0 | +2.14% |
| 2025-07 | $51.86 | $41.88 | $9.98 | 29,208,502.0 | +15.48% |
| 2025-06 | $47.36 | $37.79 | $9.57 | 32,505,986.0 | +11.94% |
| 2025-05 | $41.40 | $32.43 | $8.97 | 34,754,591.0 | +16.43% |
| 2025-04 | $41.09 | $27.15 | $13.94 | 47,215,913.0 | -17.70% |
| 2025-03 | $41.44 | $32.67 | $8.77 | 35,856,911.0 | +9.97% |
| 2025-02 | $48.43 | $35.40 | $13.03 | 38,249,642.0 | -25.53% |
| 2025-01 | $50.29 | $43.96 | $6.33 | 28,237,839.0 | +8.36% |
Valaris Ltd 주식 (VAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.39 | $39.90 | $7.49 | 31,485,912.0 | -7.17% |
| 2024-11 | $52.52 | $45.41 | $7.11 | 31,016,583.0 | -8.72% |
| 2024-10 | $57.45 | $48.43 | $9.02 | 31,486,700.0 | -9.24% |
| 2024-09 | $60.17 | $53.06 | $7.11 | 27,267,210.0 | -8.70% |
| 2024-08 | $84.20 | $59.39 | $24.81 | 23,929,450.0 | -22.31% |
| 2024-07 | $81.97 | $71.69 | $10.28 | 18,318,571.0 | +5.49% |
| 2024-06 | $78.50 | $70.34 | $8.16 | 21,949,824.0 | -3.75% |
| 2024-05 | $77.92 | $63.60 | $14.32 | 18,269,430.0 | +18.97% |
| 2024-04 | $77.09 | $64.52 | $12.57 | 15,960,289.0 | -13.55% |
| 2024-03 | $76.00 | $64.14 | $11.86 | 16,324,784.0 | +19.37% |
| 2024-02 | $71.78 | $60.06 | $11.72 | 19,834,342.0 | +1.91% |
| 2024-01 | $70.84 | $61.56 | $9.28 | 18,531,798.0 | -9.77% |
Valaris Ltd 주식 (VAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $71.93 | $62.23 | $9.70 | 13,031,183.0 | -0.04% |
| 2023-11 | $71.09 | $63.21 | $7.88 | 16,485,310.0 | +3.88% |
| 2023-10 | $74.92 | $65.18 | $9.74 | 13,764,858.0 | -11.92% |
| 2023-09 | $78.92 | $71.50 | $7.42 | 15,873,188.0 | -0.45% |
| 2023-08 | $77.54 | $69.52 | $8.02 | 22,760,687.0 | -1.93% |
| 2023-07 | $77.77 | $62.09 | $15.68 | 16,978,327.0 | +22.04% |
| 2023-06 | $63.52 | $55.53 | $7.99 | 17,659,961.0 | +9.01% |
| 2023-05 | $63.50 | $54.13 | $9.37 | 21,797,229.0 | -3.78% |
| 2023-04 | $68.39 | $57.29 | $11.10 | 14,229,585.0 | -7.78% |
| 2023-03 | $77.71 | $58.15 | $19.56 | 35,246,507.0 | -3.26% |
| 2023-02 | $80.00 | $62.75 | $17.25 | 17,982,982.0 | -7.42% |
| 2023-01 | $76.50 | $62.05 | $14.44 | 14,671,239.0 | +7.42% |
2.81%
1.29%
자본화:
|
볼륨(24시간):