Stockscreener 앱 받기
31.35
1.13%
0.35
시간 외 거래:
31.44
0.09
+0.29%
Veon Ltd Adr 주식 (VEON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $31.48 | $30.37 | $1.11 | 88,928.0 | +1.13% |
| 2024-11-21 | $32.12 | $30.75 | $1.37 | 22,786.0 | +0.16% |
| 2024-11-20 | $31.50 | $30.20 | $1.30 | 21,026.0 | -2.06% |
| 2024-11-19 | $32.67 | $31.42 | $1.25 | 21,467.0 | -3.39% |
| 2024-11-18 | $33.33 | $32.08 | $1.25 | 40,521.0 | -1.03% |
| 2024-11-15 | $33.95 | $32.90 | $1.05 | 41,546.0 | -2.39% |
| 2024-11-14 | $33.99 | $33.40 | $0.5942 | 34,483.0 | +0.68% |
| 2024-11-13 | $33.63 | $33.05 | $0.58 | 29,533.0 | +0.87% |
| 2024-11-12 | $33.64 | $32.87 | $0.77 | 31,779.0 | +0.51% |
| 2024-11-11 | $33.79 | $32.50 | $1.29 | 42,851.0 | -1.86% |
| 2024-11-08 | $34.00 | $32.30 | $1.70 | 83,455.0 | +2.86% |
| 2024-11-07 | $32.95 | $32.20 | $0.75 | 15,413.0 | +0.00% |
| 2024-11-06 | $33.47 | $31.20 | $2.27 | 130,711.0 | +5.66% |
| 2024-11-05 | $31.88 | $30.94 | $0.94 | 27,739.0 | -2.45% |
| 2024-11-04 | $32.50 | $30.96 | $1.54 | 22,488.0 | +1.69% |
| 2024-11-01 | $31.88 | $30.96 | $0.92 | 25,617.0 | -2.00% |
| 2024-10-31 | $32.00 | $30.50 | $1.50 | 28,452.0 | +3.29% |
| 2024-10-30 | $31.00 | $29.80 | $1.20 | 18,781.0 | +0.75% |
| 2024-10-29 | $30.77 | $30.50 | $0.2743 | 6,971.0 | +0.00% |
| 2024-10-28 | $31.62 | $30.10 | $1.52 | 67,554.0 | -1.79% |
| 2024-10-25 | $32.00 | $30.55 | $1.45 | 34,089.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $34.00 | $30.20 | $3.80 | 769,271.0 | -2.00% |
| 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% |
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% |
0.78%
0.34%
자본화:
|
볼륨(24시간):