Stockscreener 앱 받기
53.29
1.80%
-0.9999
Veon Ltd Adr 주식 (VEON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $55.23 | $53.20 | $2.02 | 24,042.0 | -0.66% |
| 2026-05-15 | $55.00 | $52.33 | $2.67 | 103,120.0 | +0.69% |
| 2026-05-14 | $57.26 | $53.79 | $3.47 | 85,929.0 | -5.22% |
| 2026-05-13 | $57.00 | $52.50 | $4.50 | 301,285.0 | +13.78% |
| 2026-05-12 | $50.69 | $49.50 | $1.19 | 316,898.0 | -0.06% |
| 2026-05-11 | $51.66 | $49.35 | $2.31 | 249,361.0 | +1.07% |
| 2026-05-08 | $50.93 | $48.08 | $2.85 | 207,390.0 | +2.15% |
| 2026-05-07 | $49.13 | $48.35 | $0.78 | 62,905.0 | -1.36% |
| 2026-05-06 | $50.00 | $48.96 | $1.04 | 114,550.0 | -0.02% |
| 2026-05-05 | $50.10 | $49.10 | $1.00 | 34,320.0 | -0.43% |
| 2026-05-04 | $51.10 | $48.55 | $2.55 | 56,518.0 | -1.87% |
| 2026-05-01 | $50.92 | $49.84 | $1.08 | 28,398.0 | +1.11% |
| 2026-04-30 | $50.85 | $49.10 | $1.75 | 40,535.0 | +1.32% |
| 2026-04-29 | $50.91 | $49.03 | $1.88 | 61,329.0 | -2.83% |
| 2026-04-28 | $51.70 | $50.00 | $1.70 | 51,222.0 | -2.59% |
| 2026-04-27 | $53.61 | $51.53 | $2.08 | 52,511.0 | -2.14% |
| 2026-04-24 | $54.91 | $52.71 | $2.20 | 102,327.0 | -3.21% |
| 2026-04-23 | $56.26 | $53.55 | $2.70 | 236,746.0 | -0.42% |
| 2026-04-22 | $55.10 | $52.50 | $2.60 | 199,348.0 | +5.51% |
| 2026-04-21 | $53.28 | $52.10 | $1.18 | 17,833.0 | -1.86% |
| 2026-04-20 | $55.00 | $52.85 | $2.15 | 47,628.0 | -2.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $57.26 | $48.08 | $9.18 | 1,584,716.0 | +8.42% |
| 2026-04 | $56.26 | $46.32 | $9.94 | 1,790,645.0 | +7.43% |
| 2026-03 | $62.86 | $44.00 | $18.86 | 3,238,443.0 | -17.16% |
| 2026-02 | $57.00 | $51.77 | $5.23 | 1,263,839.0 | +2.29% |
| 2026-01 | $56.50 | $51.29 | $5.21 | 1,516,154.0 | +3.94% |
Veon Ltd Adr 주식 (VEON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.41 | $48.67 | $5.73 | 1,430,071.0 | -0.90% |
| 2025-11 | $55.55 | $42.60 | $12.95 | 2,350,964.0 | +10.88% |
| 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% |
0.06%
0.23%
자본화:
|
볼륨(24시간):