Stockscreener 앱 받기
3.685
1.73%
-0.065
Vallourec ADR 주식 (VLOWY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $3.79 | $3.69 | $0.105 | 16,716.0 | -1.73% |
| 2025-07-31 | $4.00 | $3.71 | $0.29 | 9,167.0 | -3.60% |
| 2025-07-30 | $4.15 | $3.83 | $0.32 | 8,481.0 | +3.18% |
| 2025-07-29 | $3.96 | $3.77 | $0.19 | 5,120.0 | -2.71% |
| 2025-07-28 | $3.93 | $3.85 | $0.08 | 7,695.0 | +0.39% |
| 2025-07-25 | $4.05 | $3.86 | $0.19 | 5,149.0 | -2.53% |
| 2025-07-24 | $4.01 | $3.94 | $0.07 | 6,081.0 | -1.25% |
| 2025-07-23 | $4.01 | $4.01 | $0.00 | 2,833.0 | +1.26% |
| 2025-07-22 | $4.05 | $3.92 | $0.126 | 5,502.0 | +1.15% |
| 2025-07-21 | $4.05 | $3.82 | $0.23 | 2,365.0 | -3.33% |
| 2025-07-18 | $4.05 | $3.84 | $0.21 | 2,884.0 | +3.58% |
| 2025-07-17 | $4.05 | $3.90 | $0.154 | 2,392.0 | +1.03% |
| 2025-07-16 | $3.90 | $3.87 | $0.03 | 17,578.0 | -2.27% |
| 2025-07-15 | $4.09 | $3.87 | $0.22 | 8,550.0 | +1.54% |
| 2025-07-14 | $4.02 | $3.90 | $0.1235 | 37,269.0 | -2.26% |
| 2025-07-11 | $4.05 | $3.97 | $0.08 | 3,505.0 | -0.25% |
| 2025-07-10 | $4.00 | $3.95 | $0.052 | 3,576.0 | -0.25% |
| 2025-07-09 | $4.03 | $3.99 | $0.04 | 6,216.0 | +6.37% |
| 2025-07-08 | $3.93 | $3.76 | $0.17 | 9,545.0 | -7.60% |
Vallourec ADR 주식 (VLOWY) 연도별 가격 이력
이 심층 분석에서는 Vallourec ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VLOWY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vallourec ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vallourec ADR 주식 (VLOWY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.79 | $3.69 | $0.105 | 16,716.0 | -1.73% |
| 2025-07 | $4.15 | $3.71 | $0.44 | 1,005,280.0 | +0.54% |
| 2025-06 | $3.86 | $3.34 | $0.52 | 232,569.0 | +10.03% |
| 2025-05 | $4.21 | $3.26 | $0.95 | 424,688.0 | -8.38% |
| 2025-04 | $4.00 | $3.07 | $0.93 | 156,996.0 | -3.01% |
| 2025-03 | $4.24 | $3.52 | $0.72 | 332,494.0 | -8.07% |
| 2025-02 | $4.19 | $3.77 | $0.42 | 43,076.0 | +11.86% |
| 2025-01 | $3.96 | $3.45 | $0.51 | 70,448.0 | +6.15% |
Vallourec ADR 주식 (VLOWY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.85 | $3.32 | $0.53 | 55,364.0 | +4.33% |
| 2024-11 | $3.75 | $3.10 | $0.65 | 116,962.0 | +4.69% |
| 2024-10 | $3.30 | $2.87 | $0.43 | 203,854.0 | +8.84% |
| 2024-09 | $3.15 | $2.84 | $0.31 | 14,560.0 | -3.61% |
| 2024-08 | $3.25 | $2.95 | $0.30 | 43,679.0 | -8.27% |
| 2024-07 | $3.44 | $3.07 | $0.37 | 49,521.0 | +3.91% |
| 2024-06 | $3.57 | $3.20 | $0.37 | 23,740.0 | -15.34% |
| 2024-05 | $3.78 | $3.40 | $0.38 | 32,686.0 | +4.71% |
| 2024-04 | $4.15 | $3.41 | $0.74 | 827,500.0 | -6.23% |
| 2024-03 | $3.85 | $2.88 | $0.97 | 76,539.0 | +24.19% |
| 2024-02 | $3.12 | $2.80 | $0.3188 | 50,108.0 | +5.08% |
| 2024-01 | $3.41 | $2.81 | $0.60 | 146,539.0 | -7.52% |
Vallourec ADR 주식 (VLOWY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.34 | $2.78 | $0.56 | 55,792.0 | +6.33% |
| 2023-11 | $3.00 | $2.40 | $0.60 | 28,332.0 | +26.32% |
| 2023-10 | $2.55 | $2.18 | $0.37 | 24,267.0 | -2.26% |
| 2023-09 | $2.95 | $2.43 | $0.52 | 10,715.0 | -17.63% |
| 2023-08 | $2.95 | $2.51 | $0.44 | 13,582.0 | +16.60% |
| 2023-07 | $2.93 | $2.40 | $0.53 | 22,979.0 | +7.66% |
| 2023-06 | $2.35 | $2.12 | $0.23 | 20,752.0 | +0.77% |
| 2023-05 | $2.41 | $2.10 | $0.31 | 19,691.0 | +2.28% |
| 2023-04 | $2.62 | $2.28 | $0.345 | 16,495.0 | -7.32% |
| 2023-03 | $3.16 | $2.23 | $0.93 | 20,278.0 | -16.47% |
| 2023-02 | $3.30 | $2.81 | $0.49 | 11,238.0 | -2.48% |
| 2023-01 | $3.17 | $2.44 | $0.73 | 65,282.0 | +10.83% |
3.08%
0.35%
자본화:
|
볼륨(24시간):