Stockscreener 앱 받기
18.07
2.65%
0.54
Valhi Inc 주식 (VHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $18.04 | $17.55 | $0.49 | 6,928.0 | +2.91% |
| 2025-05-02 | $17.63 | $16.75 | $0.88 | 5,703.0 | +3.18% |
| 2025-05-01 | $17.43 | $16.87 | $0.56 | 6,735.0 | -1.45% |
| 2025-04-30 | $17.42 | $15.95 | $1.47 | 12,467.0 | +5.51% |
| 2025-04-29 | $16.75 | $15.94 | $0.8172 | 7,530.0 | +1.93% |
| 2025-04-28 | $16.50 | $15.98 | $0.52 | 5,606.0 | -2.02% |
| 2025-04-25 | $16.99 | $16.20 | $0.79 | 8,967.0 | -4.55% |
| 2025-04-24 | $17.46 | $16.63 | $0.834 | 5,910.0 | +4.58% |
| 2025-04-23 | $17.08 | $16.29 | $0.79 | 5,728.0 | -0.36% |
| 2025-04-22 | $16.53 | $16.15 | $0.38 | 9,645.0 | +3.13% |
| 2025-04-21 | $16.25 | $15.55 | $0.7016 | 7,460.0 | -2.39% |
| 2025-04-17 | $16.65 | $15.75 | $0.90 | 9,097.0 | +3.09% |
| 2025-04-16 | $15.87 | $15.21 | $0.655 | 33,799.0 | -0.19% |
| 2025-04-15 | $16.56 | $15.63 | $0.9287 | 7,708.0 | -0.06% |
| 2025-04-14 | $15.97 | $15.74 | $0.2305 | 5,488.0 | +1.79% |
| 2025-04-11 | $15.61 | $15.00 | $0.6099 | 12,481.0 | +1.83% |
| 2025-04-10 | $15.93 | $14.86 | $1.07 | 14,780.0 | -6.24% |
| 2025-04-09 | $16.79 | $14.69 | $2.10 | 18,296.0 | +8.35% |
| 2025-04-08 | $16.53 | $15.02 | $1.51 | 79,769.0 | -5.81% |
| 2025-04-07 | $16.89 | $15.75 | $1.14 | 8,277.0 | -2.97% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $18.04 | $16.75 | $1.29 | 19,366.0 | +4.64% |
| 2025-04 | $17.46 | $14.20 | $3.26 | 381,000.0 | +6.09% |
| 2025-03 | $19.38 | $15.22 | $4.15 | 464,229.0 | -5.19% |
| 2025-02 | $21.36 | $16.63 | $4.73 | 333,277.0 | -17.87% |
| 2025-01 | $25.25 | $20.40 | $4.85 | 426,537.0 | -10.77% |
Valhi Inc 주식 (VHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.20 | $21.33 | $5.87 | 613,547.0 | -11.84% |
| 2024-11 | $41.75 | $22.08 | $19.67 | 813,479.0 | -24.82% |
| 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% |
0.17%
0.15%
자본화:
|
볼륨(24시간):