Stockscreener 앱 받기
48.09
0.12%
-0.06
시간 외 거래:
48.09
Veon Ltd Adr 주식 (VEON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $48.99 | $47.20 | $1.79 | 88,787.0 | -0.12% |
| 2025-10-31 | $48.98 | $47.50 | $1.48 | 54,996.0 | +1.25% |
| 2025-10-30 | $49.00 | $46.85 | $2.15 | 99,768.0 | -0.64% |
| 2025-10-29 | $49.41 | $46.25 | $3.16 | 192,069.0 | -3.16% |
| 2025-10-28 | $50.59 | $49.10 | $1.49 | 46,326.0 | -1.57% |
| 2025-10-27 | $50.77 | $49.70 | $1.07 | 87,623.0 | -0.60% |
| 2025-10-24 | $51.30 | $50.40 | $0.90 | 59,223.0 | -0.15% |
| 2025-10-23 | $51.75 | $49.90 | $1.85 | 91,052.0 | -0.25% |
| 2025-10-22 | $52.25 | $50.43 | $1.82 | 66,154.0 | -1.37% |
| 2025-10-21 | $53.19 | $51.00 | $2.19 | 109,159.0 | -3.33% |
| 2025-10-20 | $53.70 | $52.11 | $1.59 | 81,162.0 | +2.41% |
| 2025-10-17 | $54.45 | $51.93 | $2.52 | 134,623.0 | -5.48% |
| 2025-10-16 | $55.43 | $52.01 | $3.42 | 193,422.0 | +6.43% |
| 2025-10-15 | $52.51 | $49.33 | $3.18 | 166,232.0 | +5.69% |
| 2025-10-14 | $50.01 | $48.71 | $1.30 | 61,369.0 | -1.37% |
| 2025-10-13 | $51.08 | $49.30 | $1.78 | 43,695.0 | -1.60% |
| 2025-10-10 | $51.99 | $49.74 | $2.25 | 94,841.0 | -1.88% |
| 2025-10-09 | $51.81 | $49.55 | $2.26 | 111,629.0 | +3.12% |
| 2025-10-08 | $52.00 | $49.20 | $2.80 | 148,915.0 | -3.53% |
| 2025-10-07 | $52.00 | $51.11 | $0.8899 | 41,768.0 | +0.02% |
| 2025-10-06 | $52.66 | $51.00 | $1.65 | 81,954.0 | -1.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $48.99 | $47.20 | $1.79 | 177,574.0 | -0.12% |
| 2025-10 | $55.43 | $46.25 | $9.18 | 2,201,733.0 | -11.54% |
| 2025-09 | $58.36 | $50.00 | $8.36 | 2,698,490.0 | -7.00% |
| 2025-08 | $64.00 | $47.20 | $16.80 | 5,034,488.0 | +6.98% |
| 2025-07 | $59.68 | $42.54 | $17.14 | 4,645,196.0 | +18.75% |
| 2025-06 | $54.29 | $34.55 | $19.74 | 5,814,449.0 | -12.99% |
| 2025-05 | $58.30 | $43.81 | $14.49 | 5,422,007.0 | +16.73% |
| 2025-04 | $48.70 | $37.62 | $11.08 | 2,582,022.0 | +4.01% |
| 2025-03 | $47.21 | $36.23 | $10.98 | 2,657,320.0 | -2.57% |
| 2025-02 | $47.50 | $41.54 | $5.96 | 2,302,457.0 | -0.64% |
| 2025-01 | $48.39 | $40.17 | $8.22 | 2,793,199.0 | +12.34% |
Veon Ltd Adr 주식 (VEON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.26 | $33.48 | $7.78 | 1,833,441.0 | +18.38% |
| 2024-11 | $34.00 | $30.20 | $3.80 | 835,338.0 | +6.13% |
| 2024-10 | $32.69 | $29.26 | $3.43 | 637,518.0 | +5.16% |
| 2024-09 | $30.82 | $25.92 | $4.90 | 718,444.0 | +14.06% |
| 2024-08 | $28.48 | $26.30 | $2.18 | 556,714.0 | +0.15% |
| 2024-07 | $27.20 | $25.48 | $1.72 | 430,948.0 | +2.66% |
| 2024-06 | $27.90 | $25.20 | $2.70 | 489,722.0 | +2.13% |
| 2024-05 | $26.28 | $24.00 | $2.28 | 367,303.0 | +3.67% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):