Stockscreener 앱 받기
11.04
4.42%
-0.51
시간 외 거래:
11.04
Vermilion Energy Inc 주식 (VET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-04 | $11.42 | $10.89 | $0.5275 | 1,563,024.0 | -4.42% |
| 2026-08-03 | $11.56 | $11.26 | $0.31 | 1,125,197.0 | -3.02% |
| 2026-07-31 | $11.92 | $11.51 | $0.415 | 2,275,680.0 | +3.57% |
| 2026-07-30 | $11.54 | $11.00 | $0.545 | 1,700,456.0 | +6.38% |
| 2026-07-29 | $10.94 | $10.68 | $0.26 | 1,540,200.0 | +4.34% |
| 2026-07-28 | $10.60 | $10.21 | $0.385 | 1,261,058.0 | -2.08% |
| 2026-07-27 | $11.04 | $10.55 | $0.495 | 1,666,034.0 | -6.04% |
| 2026-07-24 | $11.46 | $11.10 | $0.36 | 1,867,980.0 | +0.18% |
| 2026-07-23 | $11.58 | $11.17 | $0.41 | 2,922,483.0 | +1.90% |
| 2026-07-22 | $11.38 | $10.50 | $0.88 | 2,099,162.0 | +8.14% |
| 2026-07-21 | $10.22 | $9.84 | $0.379 | 1,111,034.0 | +4.72% |
| 2026-07-20 | $9.84 | $9.66 | $0.1725 | 806,712.0 | -0.92% |
| 2026-07-17 | $9.93 | $9.56 | $0.37 | 1,429,687.0 | +1.65% |
| 2026-07-16 | $9.86 | $9.64 | $0.215 | 694,503.0 | -1.23% |
| 2026-07-15 | $9.86 | $9.54 | $0.32 | 778,521.0 | -0.31% |
| 2026-07-14 | $10.03 | $9.72 | $0.312 | 879,297.0 | +0.61% |
| 2026-07-13 | $9.85 | $9.54 | $0.305 | 1,066,191.0 | +3.83% |
| 2026-07-10 | $9.55 | $9.29 | $0.255 | 785,653.0 | -0.74% |
| 2026-07-09 | $9.81 | $9.41 | $0.405 | 1,307,982.0 | -0.53% |
| 2026-07-08 | $9.54 | $9.17 | $0.37 | 1,541,525.0 | +5.19% |
| 2026-07-07 | $9.11 | $8.78 | $0.335 | 1,218,231.0 | +3.55% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $11.56 | $10.89 | $0.675 | 4,251,245.0 | -7.30% |
| 2026-07 | $11.92 | $8.73 | $3.19 | 30,348,447.0 | +27.11% |
| 2026-06 | $12.22 | $9.17 | $3.05 | 26,710,193.0 | -15.81% |
| 2026-05 | $13.74 | $11.01 | $2.74 | 26,357,476.0 | -17.37% |
| 2026-04 | $14.25 | $11.02 | $3.23 | 33,964,357.0 | -2.25% |
| 2026-03 | $14.82 | $10.70 | $4.12 | 75,971,246.0 | +27.95% |
| 2026-02 | $10.92 | $9.15 | $1.77 | 34,869,581.0 | +11.26% |
| 2026-01 | $10.11 | $7.75 | $2.35 | 32,640,901.0 | +16.07% |
Vermilion Energy Inc 주식 (VET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.38 | $7.95 | $1.44 | 26,330,338.0 | -9.82% |
| 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% |
1.68%
자본화:
|
볼륨(24시간):