Stockscreener 앱 받기
35.32
12.07%
-4.77
Valaris Ltd 주식 (VAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $37.94 | $35.01 | $2.93 | 1,595,651.0 | -11.82% |
| 2025-04-02 | $40.24 | $39.16 | $1.09 | 1,062,996.0 | -1.35% |
| 2025-04-01 | $41.09 | $39.57 | $1.52 | 1,216,982.0 | +3.52% |
| 2025-03-31 | $39.70 | $38.23 | $1.47 | 1,288,289.0 | -0.53% |
| 2025-03-28 | $40.50 | $38.89 | $1.61 | 1,131,843.0 | -2.25% |
| 2025-03-27 | $40.65 | $39.51 | $1.14 | 862,248.0 | +0.27% |
| 2025-03-26 | $41.04 | $39.81 | $1.23 | 1,012,567.0 | +1.85% |
| 2025-03-25 | $40.71 | $39.28 | $1.43 | 985,791.0 | -1.32% |
| 2025-03-24 | $40.77 | $39.74 | $1.03 | 936,752.0 | +1.08% |
| 2025-03-21 | $40.28 | $39.27 | $1.01 | 1,490,770.0 | -1.78% |
| 2025-03-20 | $40.59 | $39.49 | $1.10 | 1,137,095.0 | +0.75% |
| 2025-03-19 | $41.44 | $39.48 | $1.96 | 2,238,274.0 | +1.39% |
| 2025-03-18 | $39.68 | $38.64 | $1.04 | 1,241,368.0 | +1.99% |
| 2025-03-17 | $39.13 | $38.38 | $0.755 | 1,297,631.0 | +1.10% |
| 2025-03-14 | $38.49 | $36.40 | $2.09 | 1,494,318.0 | +5.54% |
| 2025-03-13 | $38.45 | $35.86 | $2.59 | 1,173,452.0 | -1.65% |
| 2025-03-12 | $37.78 | $36.80 | $0.98 | 1,823,746.0 | -0.32% |
| 2025-03-11 | $38.10 | $35.96 | $2.14 | 1,953,617.0 | +0.16% |
| 2025-03-10 | $38.05 | $36.38 | $1.67 | 2,506,956.0 | -1.10% |
| 2025-03-07 | $37.68 | $35.75 | $1.93 | 3,480,307.0 | +7.35% |
| 2025-03-06 | $34.96 | $33.26 | $1.70 | 2,491,240.0 | +2.50% |
| 2025-03-05 | $34.20 | $33.33 | $0.87 | 2,169,150.0 | +0.32% |
| 2025-03-04 | $34.34 | $33.80 | $0.54 | 978,692.0 | +3.11% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $41.09 | $35.01 | $6.08 | 3,875,629.0 | -9.96% |
| 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% |
14.18%
자본화:
|
볼륨(24시간):