Stockscreener 앱 받기
8.60
2.27%
-0.20
시간 외 거래:
8.67
0.07
+0.81%
Vermilion Energy Inc 주식 (VET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $8.88 | $8.47 | $0.405 | 1,294,892.0 | -2.27% |
| 2025-12-11 | $9.04 | $8.78 | $0.26 | 1,552,992.0 | -2.65% |
| 2025-12-10 | $9.10 | $8.54 | $0.56 | 1,997,177.0 | +0.56% |
| 2025-12-09 | $9.38 | $8.89 | $0.49 | 1,967,859.0 | -1.96% |
| 2025-12-08 | $9.38 | $8.91 | $0.47 | 1,338,978.0 | +1.44% |
| 2025-12-05 | $9.28 | $9.03 | $0.245 | 1,312,844.0 | -0.33% |
| 2025-12-04 | $9.28 | $9.02 | $0.26 | 1,116,906.0 | +0.44% |
| 2025-12-03 | $9.03 | $8.85 | $0.18 | 1,169,127.0 | +1.46% |
| 2025-12-02 | $9.06 | $8.69 | $0.369 | 1,167,092.0 | -1.11% |
| 2025-12-01 | $9.38 | $8.96 | $0.41 | 1,291,488.0 | -2.91% |
| 2025-11-28 | $9.35 | $8.79 | $0.55 | 1,417,511.0 | +7.04% |
| 2025-11-26 | $8.71 | $8.55 | $0.16 | 952,579.0 | +0.46% |
| 2025-11-25 | $8.77 | $8.40 | $0.365 | 1,297,377.0 | -2.82% |
| 2025-11-24 | $8.97 | $8.76 | $0.2075 | 894,749.0 | -0.67% |
| 2025-11-21 | $9.02 | $8.66 | $0.355 | 1,956,979.0 | -0.78% |
| 2025-11-20 | $9.51 | $9.00 | $0.51 | 1,388,287.0 | -2.28% |
| 2025-11-19 | $9.26 | $8.78 | $0.48 | 1,577,893.0 | +0.44% |
| 2025-11-18 | $9.21 | $8.66 | $0.545 | 1,548,586.0 | +4.44% |
| 2025-11-17 | $9.02 | $8.72 | $0.2993 | 902,110.0 | -2.12% |
| 2025-11-14 | $9.00 | $8.63 | $0.365 | 1,297,185.0 | +2.99% |
| 2025-11-13 | $8.91 | $8.62 | $0.285 | 1,387,474.0 | -1.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.38 | $8.47 | $0.905 | 15,504,247.0 | -7.23% |
| 2025-11 | $9.51 | $7.22 | $2.29 | 26,727,077.0 | +24.10% |
| 2025-10 | $8.66 | $7.10 | $1.56 | 23,807,563.0 | -4.48% |
| 2025-09 | $8.68 | $7.22 | $1.46 | 24,204,040.0 | +3.58% |
| 2025-08 | $8.16 | $7.00 | $1.16 | 17,616,100.0 | -8.15% |
| 2025-07 | $8.61 | $7.18 | $1.42 | 20,492,880.0 | +12.91% |
| 2025-06 | $8.39 | $6.63 | $1.76 | 32,695,091.0 | +11.83% |
| 2025-05 | $7.11 | $5.89 | $1.21 | 33,631,267.0 | +7.96% |
| 2025-04 | $8.21 | $5.14 | $3.07 | 31,966,224.0 | -25.56% |
| 2025-03 | $8.71 | $7.09 | $1.62 | 27,096,870.0 | -4.71% |
| 2025-02 | $9.79 | $8.28 | $1.51 | 18,682,930.0 | -7.81% |
| 2025-01 | $10.49 | $9.15 | $1.34 | 20,106,640.0 | -1.91% |
Vermilion Energy Inc 주식 (VET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.28 | $8.22 | $2.06 | 22,984,197.0 | -11.62% |
| 2024-11 | $10.85 | $9.22 | $1.63 | 25,352,620.0 | +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% |
0.83%
자본화:
|
볼륨(24시간):