Stockscreener 앱 받기
50.34
1.88%
-0.965
Veon Ltd Adr 주식 (VEON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-03 | $53.76 | $51.25 | $2.51 | 102,137.0 | +1.08% |
| 2025-10-02 | $52.64 | $51.10 | $1.54 | 61,046.0 | -2.18% |
| 2025-10-01 | $53.96 | $52.37 | $1.59 | 72,570.0 | -2.99% |
| 2025-09-30 | $54.43 | $51.80 | $2.63 | 123,983.0 | +0.72% |
| 2025-09-29 | $54.32 | $52.12 | $2.20 | 145,797.0 | +2.74% |
| 2025-09-26 | $54.41 | $51.50 | $2.91 | 113,899.0 | -2.77% |
| 2025-09-25 | $54.28 | $52.50 | $1.78 | 65,769.0 | +1.46% |
| 2025-09-24 | $55.19 | $52.90 | $2.30 | 78,263.0 | -2.74% |
| 2025-09-23 | $55.99 | $54.32 | $1.67 | 93,068.0 | -0.20% |
| 2025-09-22 | $55.40 | $54.00 | $1.40 | 99,493.0 | -0.27% |
| 2025-09-19 | $55.78 | $52.69 | $3.09 | 185,352.0 | +4.26% |
| 2025-09-18 | $53.27 | $51.50 | $1.77 | 101,472.0 | +1.21% |
| 2025-09-17 | $54.23 | $51.80 | $2.43 | 83,847.0 | -0.72% |
| 2025-09-16 | $54.16 | $52.40 | $1.76 | 99,343.0 | -0.83% |
| 2025-09-15 | $54.00 | $52.41 | $1.59 | 85,802.0 | -1.30% |
| 2025-09-12 | $54.26 | $52.99 | $1.27 | 85,963.0 | +0.17% |
| 2025-09-11 | $55.06 | $51.63 | $3.43 | 208,536.0 | +4.30% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $53.96 | $49.20 | $4.76 | 809,701.0 | -7.52% |
| 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% |
0.46%
0.14%
자본화:
|
볼륨(24시간):