Stockscreener 앱 받기
26.06
8.00%
1.93
시간 외 거래:
25.98
-0.08
-0.31%
Valhi Inc 주식 (VHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $27.35 | $24.40 | $2.95 | 72,373.0 | +8.00% |
| 2024-11-15 | $24.22 | $22.08 | $2.14 | 105,709.0 | -8.36% |
| 2024-11-14 | $27.37 | $25.15 | $2.22 | 40,979.0 | -3.62% |
| 2024-11-13 | $28.87 | $27.09 | $1.78 | 48,218.0 | -5.37% |
| 2024-11-12 | $31.95 | $28.31 | $3.64 | 47,897.0 | -8.26% |
| 2024-11-11 | $41.20 | $30.28 | $10.92 | 151,553.0 | -23.80% |
| 2024-11-08 | $41.75 | $39.25 | $2.50 | 39,078.0 | +6.86% |
| 2024-11-07 | $41.00 | $38.23 | $2.77 | 44,845.0 | -5.27% |
| 2024-11-06 | $40.98 | $38.19 | $2.79 | 32,097.0 | +8.31% |
| 2024-11-05 | $37.74 | $35.53 | $2.21 | 17,257.0 | +4.87% |
| 2024-11-04 | $36.42 | $33.22 | $3.20 | 34,221.0 | +8.19% |
| 2024-11-01 | $34.21 | $33.01 | $1.20 | 16,667.0 | -2.50% |
| 2024-10-31 | $35.90 | $34.00 | $1.90 | 49,855.0 | -3.81% |
| 2024-10-30 | $36.65 | $35.18 | $1.47 | 26,683.0 | -0.34% |
| 2024-10-29 | $36.10 | $35.19 | $0.91 | 15,161.0 | -1.88% |
| 2024-10-28 | $38.02 | $35.12 | $2.90 | 34,106.0 | +5.23% |
| 2024-10-25 | $35.82 | $33.67 | $2.15 | 22,166.0 | -2.96% |
| 2024-10-24 | $35.69 | $35.05 | $0.6384 | 11,204.0 | +0.37% |
| 2024-10-23 | $37.30 | $34.22 | $3.08 | 16,677.0 | -5.21% |
| 2024-10-22 | $38.41 | $36.30 | $2.11 | 26,938.0 | +2.56% |
Valhi Inc 주식 (VHI) 연도별 가격 이력
이 심층 분석에서는 Valhi Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Valhi Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Valhi Inc 주식 (VHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $41.75 | $22.08 | $19.67 | 723,267.0 | -23.47% |
| 2024-10 | $38.41 | $31.75 | $6.66 | 469,905.0 | +2.04% |
| 2024-09 | $34.98 | $26.28 | $8.70 | 496,039.0 | +14.24% |
| 2024-08 | $31.00 | $16.66 | $14.34 | 619,771.0 | +38.44% |
| 2024-07 | $21.25 | $15.05 | $6.20 | 528,766.0 | +18.34% |
| 2024-06 | $20.38 | $16.90 | $3.48 | 144,419.0 | -8.33% |
| 2024-05 | $20.00 | $14.37 | $5.63 | 151,597.0 | +31.69% |
| 2024-04 | $17.02 | $14.13 | $2.89 | 86,994.0 | -14.03% |
| 2024-03 | $17.61 | $12.60 | $5.01 | 166,523.0 | +26.05% |
| 2024-02 | $14.24 | $12.12 | $2.12 | 153,551.0 | -1.73% |
| 2024-01 | $15.75 | $13.06 | $2.69 | 172,329.0 | -8.69% |
Valhi Inc 주식 (VHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.52 | $12.88 | $4.64 | 303,175.0 | +11.86% |
| 2023-11 | $14.02 | $10.80 | $3.21 | 199,595.0 | +21.68% |
| 2023-10 | $13.60 | $11.10 | $2.50 | 283,540.0 | -15.84% |
| 2023-09 | $13.93 | $12.01 | $1.92 | 457,195.0 | +0.15% |
| 2023-08 | $15.19 | $12.75 | $2.44 | 313,315.0 | -13.69% |
| 2023-07 | $15.90 | $12.61 | $3.29 | 273,315.0 | +19.38% |
| 2023-06 | $14.51 | $12.12 | $2.38 | 388,965.0 | +3.38% |
| 2023-05 | $15.85 | $12.25 | $3.60 | 309,937.0 | -19.96% |
| 2023-04 | $17.84 | $14.86 | $2.98 | 243,404.0 | -10.80% |
| 2023-03 | $25.89 | $15.59 | $10.30 | 537,781.0 | -26.51% |
| 2023-02 | $26.60 | $23.50 | $3.10 | 304,286.0 | -8.28% |
| 2023-01 | $26.30 | $21.16 | $5.14 | 387,671.0 | +17.41% |
Valhi Inc 주식 (VHI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.48 | $21.11 | $4.37 | 704,059.0 | -1.17% |
| 2022-11 | $28.94 | $20.83 | $8.11 | 443,684.0 | -18.52% |
| 2022-10 | $28.16 | $24.00 | $4.16 | 421,284.0 | +8.59% |
| 2022-09 | $35.30 | $23.00 | $12.30 | 711,158.0 | -27.99% |
| 2022-08 | $53.73 | $34.94 | $18.79 | 1,216,427.0 | -31.62% |
| 2022-07 | $52.00 | $39.28 | $12.72 | 652,207.0 | +12.70% |
| 2022-06 | $54.06 | $40.57 | $13.49 | 894,162.0 | -2.24% |
| 2022-05 | $53.22 | $31.18 | $22.04 | 1,192,211.0 | +45.80% |
| 2022-04 | $34.50 | $26.72 | $7.78 | 581,886.0 | +8.53% |
| 2022-03 | $30.98 | $22.42 | $8.56 | 541,971.0 | +15.08% |
| 2022-02 | $27.17 | $24.26 | $2.91 | 323,679.0 | -4.07% |
| 2022-01 | $30.95 | $25.41 | $5.54 | 399,321.0 | -7.65% |
0.20%
0.19%
자본화:
|
볼륨(24시간):