Stockscreener 앱 받기
36.38
2.88%
-1.08
시간 외 거래:
36.25
-0.13
-0.36%
Valaris Ltd 주식 (VAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $37.45 | $36.37 | $1.08 | 998,601.0 | -2.88% |
| 2025-05-20 | $37.62 | $37.13 | $0.4899 | 1,068,532.0 | +0.32% |
| 2025-05-19 | $38.24 | $36.59 | $1.65 | 1,369,475.0 | -2.40% |
| 2025-05-16 | $39.68 | $38.22 | $1.46 | 1,590,896.0 | -2.15% |
| 2025-05-15 | $39.23 | $38.10 | $1.13 | 1,118,256.0 | -1.09% |
| 2025-05-14 | $40.04 | $38.50 | $1.54 | 1,983,394.0 | +1.70% |
| 2025-05-13 | $40.86 | $38.87 | $1.99 | 1,675,609.0 | -2.41% |
| 2025-05-12 | $41.40 | $39.52 | $1.88 | 2,300,846.0 | +4.24% |
| 2025-05-09 | $38.44 | $37.48 | $0.96 | 1,294,624.0 | +1.97% |
| 2025-05-08 | $38.20 | $36.75 | $1.45 | 1,711,939.0 | +3.25% |
| 2025-05-07 | $37.17 | $35.85 | $1.32 | 1,031,161.0 | -1.14% |
| 2025-05-06 | $38.02 | $36.14 | $1.88 | 2,695,847.0 | +3.47% |
| 2025-05-05 | $36.55 | $35.41 | $1.14 | 3,129,445.0 | -1.33% |
| 2025-05-02 | $36.47 | $35.27 | $1.20 | 1,562,263.0 | +1.15% |
| 2025-05-01 | $35.88 | $32.43 | $3.45 | 4,030,700.0 | +10.03% |
| 2025-04-30 | $32.82 | $31.81 | $1.01 | 2,247,365.0 | -3.44% |
| 2025-04-29 | $34.04 | $32.27 | $1.77 | 1,935,181.0 | +2.48% |
| 2025-04-28 | $33.57 | $32.60 | $0.97 | 1,602,576.0 | -0.94% |
| 2025-04-25 | $33.08 | $31.38 | $1.70 | 974,845.0 | +1.79% |
| 2025-04-24 | $32.61 | $30.79 | $1.82 | 1,591,923.0 | +4.89% |
| 2025-04-23 | $32.71 | $30.62 | $2.09 | 1,519,406.0 | -1.47% |
| 2025-04-22 | $31.74 | $30.45 | $1.29 | 989,708.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $41.40 | $32.43 | $8.97 | 28,560,189.0 | +12.60% |
| 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% |
3.44%
자본화:
|
볼륨(24시간):