Stockscreener 앱 받기
12.09
0.83%
+0.10
시간 외 거래:
12.04
-0.05
-0.41%
Vermilion Energy Inc 주식 (VET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $12.09 | $11.78 | $0.31 | 626,798.0 | +0.83% |
| 2024-05-14 | $12.11 | $11.87 | $0.24 | 667,234.0 | +1.27% |
| 2024-05-13 | $12.10 | $11.73 | $0.37 | 780,068.0 | -0.59% |
| 2024-05-10 | $12.35 | $11.88 | $0.47 | 1,083,862.0 | -2.30% |
| 2024-05-09 | $12.20 | $11.98 | $0.215 | 754,190.0 | +1.58% |
| 2024-05-08 | $12.12 | $11.86 | $0.26 | 660,193.0 | +0.08% |
| 2024-05-07 | $12.11 | $11.93 | $0.185 | 746,147.0 | +0.25% |
| 2024-05-06 | $12.22 | $11.89 | $0.33 | 1,280,541.0 | +1.27% |
| 2024-05-03 | $12.11 | $11.69 | $0.4201 | 1,215,721.0 | +0.43% |
| 2024-05-02 | $12.36 | $11.60 | $0.76 | 2,441,806.0 | +4.44% |
| 2024-05-01 | $11.57 | $11.08 | $0.49 | 1,538,899.0 | -2.34% |
| 2024-04-30 | $12.04 | $11.52 | $0.525 | 1,258,956.0 | -5.10% |
| 2024-04-29 | $12.20 | $11.98 | $0.22 | 1,181,894.0 | +0.50% |
| 2024-04-26 | $12.18 | $11.93 | $0.25 | 669,246.0 | +0.50% |
| 2024-04-25 | $12.06 | $11.67 | $0.39 | 605,045.0 | +1.69% |
| 2024-04-24 | $11.97 | $11.78 | $0.19 | 497,163.0 | -1.42% |
| 2024-04-23 | $12.03 | $11.67 | $0.36 | 748,984.0 | +1.35% |
| 2024-04-22 | $11.95 | $11.58 | $0.3701 | 672,615.0 | -0.17% |
| 2024-04-19 | $12.08 | $11.75 | $0.33 | 672,517.0 | +0.85% |
| 2024-04-18 | $11.94 | $11.67 | $0.27 | 456,511.0 | -0.25% |
| 2024-04-17 | $12.13 | $11.76 | $0.37 | 760,428.0 | -2.24% |
| 2024-04-16 | $12.08 | $11.73 | $0.35 | 745,529.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $12.36 | $11.08 | $1.28 | 12,422,257.0 | +4.86% |
| 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% |
0.54%
1.24%
자본화:
|
볼륨(24시간):