10.60
3.28%
-0.36
시간 외 거래:
10.60
Vector Group Ltd 주식 (VGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-07-05 | $10.96 | $10.56 | $0.40 | 1,178,109.0 | -3.28% |
2024-07-03 | $10.99 | $10.83 | $0.165 | 484,428.0 | +1.11% |
2024-07-02 | $11.00 | $10.81 | $0.19 | 790,846.0 | -0.91% |
2024-07-01 | $10.96 | $10.59 | $0.375 | 1,170,946.0 | +3.50% |
2024-06-28 | $10.62 | $10.38 | $0.245 | 2,842,565.0 | +1.25% |
2024-06-27 | $10.82 | $10.38 | $0.445 | 1,210,316.0 | -3.33% |
2024-06-26 | $10.96 | $10.76 | $0.205 | 1,337,916.0 | -1.19% |
2024-06-25 | $11.04 | $10.83 | $0.21 | 1,057,874.0 | -0.64% |
2024-06-24 | $11.15 | $10.88 | $0.27 | 1,643,319.0 | -0.99% |
2024-06-21 | $11.33 | $10.83 | $0.50 | 16,300,253.0 | +2.49% |
2024-06-20 | $10.93 | $10.56 | $0.37 | 1,464,811.0 | +1.98% |
2024-06-18 | $10.74 | $10.57 | $0.17 | 1,027,351.0 | -0.56% |
2024-06-17 | $10.72 | $10.35 | $0.37 | 1,239,326.0 | +1.42% |
2024-06-14 | $10.74 | $10.46 | $0.28 | 1,338,544.0 | -2.50% |
2024-06-13 | $10.95 | $10.80 | $0.15 | 1,423,079.0 | -0.46% |
2024-06-12 | $11.11 | $10.86 | $0.25 | 2,099,769.0 | +0.56% |
2024-06-11 | $10.91 | $10.66 | $0.25 | 1,062,080.0 | +0.65% |
2024-06-10 | $10.76 | $10.41 | $0.34 | 1,061,702.0 | +1.13% |
2024-06-07 | $10.71 | $10.56 | $0.155 | 941,142.0 | -0.84% |
2024-06-06 | $10.82 | $10.64 | $0.18 | 724,445.0 | -0.09% |
Vector Group Ltd 주식 (VGR) 연도별 가격 이력
이 심층 분석에서는 Vector Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vector Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vector Group Ltd 주식 (VGR) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-07 | $11.00 | $10.56 | $0.44 | 4,802,438.0 | +0.28% |
2024-06 | $11.33 | $10.35 | $0.98 | 39,690,491.0 | -3.65% |
2024-05 | $11.26 | $9.28 | $1.98 | 27,037,955.0 | +5.99% |
2024-04 | $11.00 | $9.80 | $1.20 | 20,435,370.0 | -5.57% |
2024-03 | $11.30 | $10.59 | $0.71 | 18,655,861.0 | -1.79% |
2024-02 | $11.79 | $9.80 | $1.99 | 25,763,497.0 | +6.59% |
2024-01 | $11.57 | $10.14 | $1.43 | 18,293,590.0 | -7.18% |
Vector Group Ltd 주식 (VGR) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $11.88 | $10.62 | $1.26 | 17,893,009.0 | +5.32% |
2023-11 | $11.15 | $9.86 | $1.29 | 15,475,375.0 | +4.18% |
2023-10 | $11.23 | $10.11 | $1.12 | 12,549,353.0 | -3.38% |
2023-09 | $11.15 | $10.18 | $0.9701 | 15,541,304.0 | -0.65% |
2023-08 | $13.31 | $10.40 | $2.91 | 17,459,821.0 | -18.37% |
2023-07 | $13.43 | $12.56 | $0.87 | 10,109,922.0 | +2.42% |
2023-06 | $13.04 | $11.73 | $1.31 | 15,805,137.0 | +9.39% |
2023-05 | $12.96 | $10.56 | $2.40 | 14,079,171.0 | -8.08% |
2023-04 | $13.11 | $11.88 | $1.23 | 12,076,594.0 | +6.08% |
2023-03 | $13.46 | $11.23 | $2.23 | 26,076,244.0 | -9.50% |
2023-02 | $14.39 | $12.61 | $1.79 | 15,817,036.0 | +2.47% |
2023-01 | $12.99 | $11.90 | $1.09 | 11,544,109.0 | +9.19% |
Vector Group Ltd 주식 (VGR) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $11.95 | $10.75 | $1.20 | 22,250,579.0 | +6.85% |
2022-11 | $11.31 | $10.04 | $1.27 | 16,641,205.0 | +4.52% |
2022-10 | $10.76 | $8.84 | $1.92 | 14,223,052.0 | +20.54% |
2022-09 | $10.17 | $8.64 | $1.53 | 17,250,496.0 | -10.10% |
2022-08 | $11.50 | $9.71 | $1.79 | 17,071,571.0 | -12.03% |
2022-07 | $11.16 | $9.78 | $1.38 | 10,186,815.0 | +6.10% |
2022-06 | $12.41 | $10.11 | $2.30 | 14,971,231.0 | -14.70% |
2022-05 | $13.10 | $10.58 | $2.52 | 19,045,937.0 | -3.22% |
2022-04 | $13.38 | $11.90 | $1.48 | 20,862,984.0 | +5.65% |
2022-03 | $12.50 | $10.03 | $2.47 | 22,417,172.0 | +7.40% |
2022-02 | $11.74 | $10.55 | $1.19 | 15,685,572.0 | +0.90% |
2022-01 | $11.95 | $10.91 | $1.04 | 20,197,770.0 | -3.22% |
자본화:
|
볼륨(24시간):