Stockscreener 앱 받기
10.24
3.43%
0.34
시간 외 거래:
10.25
0.010
+0.10%
Vermilion Energy Inc 주식 (VET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $10.34 | $9.98 | $0.36 | 2,894,055.0 | +3.43% |
| 2024-11-15 | $10.19 | $9.89 | $0.30 | 1,694,057.0 | -0.70% |
| 2024-11-14 | $9.98 | $9.46 | $0.525 | 1,508,526.0 | +6.52% |
| 2024-11-13 | $9.47 | $9.22 | $0.245 | 931,212.0 | -0.64% |
| 2024-11-12 | $9.78 | $9.41 | $0.37 | 934,496.0 | -2.79% |
| 2024-11-11 | $9.83 | $9.63 | $0.195 | 965,668.0 | -1.62% |
| 2024-11-08 | $10.07 | $9.75 | $0.32 | 1,355,575.0 | -2.18% |
| 2024-11-07 | $10.22 | $9.86 | $0.36 | 1,891,763.0 | +1.31% |
| 2024-11-06 | $10.00 | $9.69 | $0.31 | 1,838,847.0 | +2.47% |
| 2024-11-05 | $9.78 | $9.55 | $0.225 | 924,441.0 | +1.25% |
| 2024-11-04 | $9.69 | $9.38 | $0.305 | 1,146,187.0 | +3.46% |
| 2024-11-01 | $9.48 | $9.22 | $0.265 | 946,929.0 | -0.75% |
| 2024-10-31 | $9.54 | $9.17 | $0.37 | 1,283,501.0 | -1.58% |
| 2024-10-30 | $9.61 | $9.40 | $0.21 | 1,142,914.0 | +0.21% |
| 2024-10-29 | $9.61 | $9.40 | $0.21 | 1,055,420.0 | -1.77% |
| 2024-10-28 | $9.73 | $9.53 | $0.20 | 1,055,054.0 | -2.92% |
| 2024-10-25 | $9.98 | $9.86 | $0.12 | 797,741.0 | +1.33% |
| 2024-10-24 | $9.80 | $9.54 | $0.265 | 917,373.0 | +2.09% |
| 2024-10-23 | $9.70 | $9.49 | $0.208 | 926,315.0 | -1.24% |
| 2024-10-22 | $9.80 | $9.68 | $0.13 | 527,227.0 | +0.21% |
| 2024-10-21 | $9.86 | $9.61 | $0.2501 | 1,077,196.0 | -0.72% |
Vermilion Energy Inc 주식 (VET) 연도별 가격 이력
이 심층 분석에서는 Vermilion Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vermilion Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vermilion Energy Inc 주식 (VET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.34 | $9.22 | $1.12 | 19,925,811.0 | +9.75% |
| 2024-10 | $10.56 | $9.17 | $1.39 | 24,377,288.0 | -4.50% |
| 2024-09 | $10.14 | $8.72 | $1.42 | 21,899,344.0 | -4.96% |
| 2024-08 | $10.58 | $8.71 | $1.88 | 26,263,137.0 | -4.28% |
| 2024-07 | $11.48 | $10.07 | $1.41 | 23,180,128.0 | -2.45% |
| 2024-06 | $12.49 | $10.71 | $1.78 | 20,986,802.0 | -11.07% |
| 2024-05 | $12.68 | $11.08 | $1.60 | 22,093,166.0 | +7.37% |
| 2024-04 | $12.79 | $11.52 | $1.27 | 18,949,672.0 | -7.32% |
| 2024-03 | $12.56 | $10.83 | $1.73 | 31,488,074.0 | +12.17% |
| 2024-02 | $11.24 | $9.81 | $1.43 | 23,270,367.0 | +3.07% |
| 2024-01 | $12.50 | $10.42 | $2.08 | 26,513,930.0 | -10.78% |
Vermilion Energy Inc 주식 (VET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.95 | $10.71 | $2.23 | 28,194,933.0 | -4.51% |
| 2023-11 | $14.80 | $12.39 | $2.41 | 21,262,066.0 | -12.41% |
| 2023-10 | $15.56 | $12.67 | $2.89 | 23,379,233.0 | -1.37% |
| 2023-09 | $15.98 | $13.91 | $2.07 | 22,443,655.0 | +0.48% |
| 2023-08 | $15.45 | $13.10 | $2.35 | 26,833,896.0 | +4.53% |
| 2023-07 | $14.04 | $11.86 | $2.18 | 23,784,341.0 | +11.81% |
| 2023-06 | $12.63 | $10.75 | $1.88 | 23,568,660.0 | +14.54% |
| 2023-05 | $12.96 | $10.78 | $2.18 | 22,354,747.0 | -14.21% |
| 2023-04 | $13.98 | $12.01 | $1.97 | 24,896,684.0 | -2.31% |
| 2023-03 | $14.39 | $11.93 | $2.46 | 42,479,783.0 | -3.21% |
| 2023-02 | $15.23 | $12.90 | $2.33 | 28,930,000.0 | -12.65% |
| 2023-01 | $17.41 | $14.55 | $2.86 | 40,132,125.0 | -13.33% |
Vermilion Energy Inc 주식 (VET) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.25 | $16.79 | $3.46 | 33,238,324.0 | -10.52% |
| 2022-11 | $25.12 | $18.35 | $6.77 | 54,279,504.0 | -15.14% |
| 2022-10 | $24.01 | $20.06 | $3.95 | 48,205,049.0 | +8.82% |
| 2022-09 | $27.10 | $18.30 | $8.80 | 63,827,116.0 | -19.81% |
| 2022-08 | $30.17 | $21.41 | $8.76 | 60,012,609.0 | +3.29% |
| 2022-07 | $26.02 | $16.60 | $9.42 | 53,462,837.0 | +35.68% |
| 2022-06 | $25.41 | $16.72 | $8.69 | 68,863,340.0 | -11.92% |
| 2022-05 | $23.08 | $17.42 | $5.66 | 51,607,107.0 | +11.09% |
| 2022-04 | $23.57 | $18.08 | $5.49 | 46,335,007.0 | -7.33% |
| 2022-03 | $23.93 | $18.55 | $5.38 | 72,818,974.0 | +12.29% |
| 2022-02 | $18.96 | $15.13 | $3.83 | 41,688,947.0 | +20.23% |
| 2022-01 | $16.27 | $12.52 | $3.75 | 48,565,478.0 | +23.67% |
1.51%
자본화:
|
볼륨(24시간):