Stockscreener 앱 받기
48.30
0.43%
-0.21
시간 외 거래:
48.18
-0.12
-0.25%
Valaris Ltd 주식 (VAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $49.52 | $47.87 | $1.66 | 1,651,326.0 | -0.43% |
| 2024-11-15 | $51.61 | $48.46 | $3.15 | 1,285,419.0 | -4.15% |
| 2024-11-14 | $50.85 | $49.27 | $1.58 | 1,515,381.0 | +2.24% |
| 2024-11-13 | $50.71 | $48.64 | $2.07 | 1,280,067.0 | -1.73% |
| 2024-11-12 | $51.93 | $50.17 | $1.76 | 1,283,286.0 | -1.60% |
| 2024-11-11 | $51.51 | $49.55 | $1.96 | 1,184,057.0 | +2.38% |
| 2024-11-08 | $51.14 | $49.49 | $1.65 | 1,077,295.0 | -2.36% |
| 2024-11-07 | $52.02 | $50.87 | $1.15 | 1,012,975.0 | -2.03% |
| 2024-11-06 | $52.52 | $50.81 | $1.71 | 2,014,325.0 | +6.02% |
| 2024-11-05 | $49.68 | $48.76 | $0.92 | 1,008,975.0 | -0.82% |
| 2024-11-04 | $50.62 | $48.66 | $1.96 | 1,863,692.0 | +2.64% |
| 2024-11-01 | $51.30 | $48.04 | $3.27 | 1,531,376.0 | -4.29% |
| 2024-10-31 | $53.60 | $49.57 | $4.03 | 4,238,502.0 | +3.71% |
| 2024-10-30 | $49.72 | $48.49 | $1.23 | 1,711,978.0 | +0.58% |
| 2024-10-29 | $49.76 | $48.43 | $1.33 | 1,246,837.0 | -2.18% |
| 2024-10-28 | $50.32 | $48.88 | $1.44 | 989,469.0 | -2.54% |
| 2024-10-25 | $51.42 | $50.27 | $1.15 | 1,591,287.0 | +0.83% |
| 2024-10-24 | $50.83 | $49.24 | $1.59 | 2,009,275.0 | +2.50% |
| 2024-10-23 | $50.25 | $48.63 | $1.62 | 1,268,341.0 | -2.22% |
| 2024-10-22 | $51.71 | $50.06 | $1.65 | 1,404,816.0 | -1.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $52.52 | $47.87 | $4.66 | 18,359,500.0 | -4.55% |
| 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% |
Valaris Ltd 주식 (VAL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $68.01 | $58.14 | $9.87 | 11,212,815.0 | +2.44% |
| 2022-11 | $70.17 | $60.69 | $9.48 | 15,735,783.0 | -1.37% |
| 2022-10 | $67.67 | $51.41 | $16.26 | 16,737,556.0 | +36.76% |
| 2022-09 | $60.12 | $46.54 | $13.59 | 23,712,761.0 | -4.00% |
| 2022-08 | $52.17 | $45.81 | $6.36 | 14,156,849.0 | +1.59% |
| 2022-07 | $50.35 | $37.17 | $13.18 | 13,972,418.0 | +18.80% |
| 2022-06 | $63.45 | $41.86 | $21.59 | 31,268,459.0 | -28.95% |
| 2022-05 | $62.84 | $49.10 | $13.74 | 22,400,849.0 | +17.14% |
| 2022-04 | $55.71 | $45.95 | $9.76 | 15,264,210.0 | -2.35% |
| 2022-03 | $53.69 | $41.00 | $12.69 | 17,321,803.0 | +27.57% |
| 2022-02 | $43.79 | $37.55 | $6.24 | 9,236,625.0 | -1.81% |
| 2022-01 | $42.72 | $36.17 | $6.55 | 7,166,043.0 | +15.25% |
3.19%
자본화:
|
볼륨(24시간):