Stockscreener 앱 받기
25.84
0.35%
+0.09
VEON Ltd ADR 주식 (VEON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $26.28 | $25.61 | $0.67 | 34,363.0 | +0.35% |
| 2024-05-16 | $26.00 | $25.45 | $0.55 | 14,741.0 | +0.98% |
| 2024-05-15 | $25.84 | $25.40 | $0.4395 | 11,282.0 | +0.31% |
| 2024-05-14 | $25.77 | $25.42 | $0.35 | 12,857.0 | -0.48% |
| 2024-05-13 | $25.68 | $25.40 | $0.2779 | 5,409.0 | -0.11% |
| 2024-05-10 | $25.75 | $25.20 | $0.55 | 14,232.0 | +1.27% |
| 2024-05-09 | $25.65 | $25.21 | $0.44 | 13,984.0 | -2.09% |
| 2024-05-08 | $25.79 | $24.50 | $1.29 | 17,217.0 | +2.26% |
| 2024-05-07 | $25.45 | $24.65 | $0.80 | 24,103.0 | +3.57% |
| 2024-05-06 | $24.94 | $24.25 | $0.69 | 60,859.0 | -1.81% |
| 2024-05-03 | $24.98 | $24.50 | $0.4791 | 6,322.0 | -0.08% |
| 2024-05-02 | $24.88 | $24.20 | $0.68 | 18,979.0 | +1.60% |
| 2024-05-01 | $24.79 | $24.00 | $0.79 | 9,453.0 | -0.29% |
| 2024-04-30 | $24.54 | $23.41 | $1.13 | 51,390.0 | +4.03% |
| 2024-04-29 | $23.75 | $23.19 | $0.5629 | 5,265.0 | +0.51% |
| 2024-04-26 | $23.50 | $23.17 | $0.3325 | 13,943.0 | -0.26% |
| 2024-04-25 | $23.89 | $22.94 | $0.95 | 12,760.0 | -1.09% |
| 2024-04-24 | $23.95 | $23.39 | $0.56 | 15,937.0 | +0.55% |
| 2024-04-23 | $23.90 | $23.44 | $0.4563 | 17,647.0 | -0.04% |
| 2024-04-22 | $24.04 | $23.53 | $0.51 | 47,590.0 | -1.05% |
| 2024-04-19 | $24.00 | $23.06 | $0.94 | 19,959.0 | +1.92% |
VEON Ltd ADR 주식 (VEON) 연도별 가격 이력
이 심층 분석에서는 VEON Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VEON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VEON Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VEON Ltd ADR 주식 (VEON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $26.28 | $24.00 | $2.28 | 278,164.0 | +5.47% |
| 2024-04 | $24.54 | $22.35 | $2.19 | 455,105.0 | +2.04% |
| 2024-03 | $26.20 | $22.17 | $4.03 | 923,088.0 | -7.83% |
| 2024-02 | $26.68 | $19.40 | $7.28 | 1,483,996.0 | +33.93% |
| 2024-01 | $19.74 | $18.50 | $1.24 | 396,201.0 | -1.27% |
VEON Ltd ADR 주식 (VEON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.69 | $19.19 | $1.50 | 865,750.0 | -1.84% |
| 2023-11 | $21.00 | $15.10 | $5.90 | 1,383,035.0 | +27.67% |
| 2023-10 | $21.10 | $14.50 | $6.60 | 2,266,438.0 | -19.38% |
| 2023-09 | $19.85 | $16.06 | $3.79 | 479,380.0 | +15.59% |
| 2023-08 | $18.30 | $15.31 | $2.99 | 451,437.0 | -5.86% |
| 2023-07 | $20.44 | $17.70 | $2.74 | 939,662.0 | -12.33% |
| 2023-06 | $21.60 | $18.60 | $3.00 | 1,218,665.0 | +6.79% |
| 2023-05 | $20.05 | $17.51 | $2.54 | 1,448,619.0 | -3.63% |
| 2023-04 | $21.48 | $17.55 | $3.93 | 1,218,227.0 | +12.08% |
| 2023-03 | $18.50 | $14.44 | $4.06 | 1,555,552.6 | +0.51% |
| 2023-02 | $20.97 | $12.15 | $8.82 | 1,321,132.8 | +40.34% |
| 2023-01 | $14.50 | $10.62 | $3.87 | 986,481.3 | +2.55% |
VEON Ltd ADR 주식 (VEON) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.50 | $10.53 | $4.98 | 1,050,545.4 | -18.33% |
| 2022-11 | $15.48 | $7.80 | $7.68 | 1,072,002.8 | +92.93% |
| 2022-10 | $9.50 | $7.45 | $2.05 | 251,823.9 | -2.81% |
| 2022-09 | $11.51 | $8.00 | $3.51 | 602,874.1 | -27.27% |
| 2022-08 | $12.99 | $10.88 | $2.11 | 866,900.8 | -9.09% |
| 2022-07 | $12.25 | $10.45 | $1.80 | 801,214.9 | +5.22% |
| 2022-06 | $13.75 | $10.26 | $3.49 | 1,622,994.3 | -5.35% |
| 2022-05 | $16.39 | $10.66 | $5.72 | 3,074,036.4 | -28.16% |
| 2022-04 | $18.74 | $13.75 | $4.98 | 6,644,876.1 | -0.92% |
| 2022-03 | $19.39 | $6.00 | $13.39 | 68,043,944.1 | +32.51% |
| 2022-02 | $39.25 | $12.75 | $26.50 | 10,170,933.1 | -63.97% |
| 2022-01 | $44.50 | $32.25 | $12.25 | 3,919,153.6 | -16.37% |
0.10%
0.26%
자본화:
|
볼륨(24시간):