39.18
price up icon0.59%   0.23
 
loading

Vontier Corporation 주식 (VNT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-27 $39.39 $38.71 $0.68 574,971.0 +0.59%
2024-11-26 $39.12 $38.64 $0.485 803,173.0 -0.18%
2024-11-25 $39.63 $38.98 $0.6457 1,198,985.0 +0.46%
2024-11-22 $38.95 $38.04 $0.91 1,048,959.0 +1.36%
2024-11-21 $38.48 $37.34 $1.14 850,067.0 +2.49%
2024-11-20 $37.52 $36.79 $0.735 870,395.0 +0.81%
2024-11-19 $37.48 $36.71 $0.77 956,540.0 -1.41%
2024-11-18 $38.31 $37.60 $0.715 744,392.0 -1.21%
2024-11-15 $39.10 $38.04 $1.06 692,423.0 -2.21%
2024-11-14 $39.19 $38.76 $0.43 826,776.0 -0.46%
2024-11-13 $39.77 $39.07 $0.695 941,709.0 -1.01%
2024-11-12 $40.33 $39.51 $0.82 1,069,361.0 -2.06%
2024-11-11 $40.80 $40.14 $0.66 718,302.0 +0.75%
2024-11-08 $40.99 $39.81 $1.18 1,135,269.0 -0.99%
2024-11-07 $40.71 $39.70 $1.01 989,250.0 +1.07%
2024-11-06 $40.25 $39.10 $1.15 1,174,864.0 +5.29%
2024-11-05 $38.08 $36.53 $1.55 1,073,828.0 +2.51%
2024-11-04 $37.56 $36.75 $0.81 716,411.0 +0.32%
2024-11-01 $37.38 $36.54 $0.84 1,165,609.0 -0.32%
2024-10-31 $37.48 $36.23 $1.25 1,651,308.0 +8.80%
2024-10-30 $34.42 $33.60 $0.82 941,385.0 +0.44%
2024-10-29 $34.53 $33.80 $0.73 1,468,097.0 -1.62%

Vontier Corporation 주식 (VNT) 연도별 가격 이력

이 심층 분석에서는 Vontier Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vontier Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Vontier Corporation 주식 (VNT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $40.99 $36.53 $4.46 18,126,255.0 +5.66%
2024-10 $37.48 $32.91 $4.57 16,416,040.0 +9.90%
2024-09 $34.79 $31.22 $3.57 20,234,408.0 -3.68%
2024-08 $35.44 $32.03 $3.41 22,785,185.0 -10.71%
2024-07 $41.61 $37.75 $3.86 12,805,377.0 +2.70%
2024-06 $40.00 $37.75 $2.25 14,287,996.0 -4.45%
2024-05 $41.31 $38.42 $2.89 14,865,640.0 -1.60%
2024-04 $45.62 $39.79 $5.83 14,680,748.0 -10.43%
2024-03 $45.40 $42.30 $3.10 14,776,020.0 +5.49%
2024-02 $43.18 $34.71 $8.47 19,057,430.0 +24.31%
2024-01 $35.84 $33.21 $2.63 13,997,722.0 +0.12%

Vontier Corporation 주식 (VNT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $35.38 $33.46 $1.92 16,699,761.0 +2.43%
2023-11 $34.23 $29.26 $4.97 15,519,502.0 +14.11%
2023-10 $32.03 $28.84 $3.19 16,335,948.0 -4.40%
2023-09 $31.84 $29.49 $2.35 15,694,095.0 -1.56%
2023-08 $31.82 $28.85 $2.97 19,909,911.0 +1.55%
2023-07 $33.08 $30.58 $2.50 15,637,537.0 -3.97%
2023-06 $32.52 $29.25 $3.27 21,302,009.0 +8.67%
2023-05 $30.32 $26.65 $3.67 21,545,513.0 +9.25%
2023-04 $27.81 $25.48 $2.33 17,340,398.0 -0.77%
2023-03 $27.70 $24.65 $3.05 26,779,242.0 +4.47%
2023-02 $26.48 $22.68 $3.80 18,719,848.0 +13.63%
2023-01 $23.03 $19.34 $3.69 19,516,307.0 +19.14%

Vontier Corporation 주식 (VNT) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $20.17 $18.13 $2.04 34,743,034.0 -1.53%
2022-11 $20.79 $16.71 $4.08 31,350,489.0 +2.77%
2022-10 $19.60 $16.61 $2.99 27,676,138.0 +14.30%
2022-09 $22.33 $16.55 $5.78 32,387,936.0 -23.77%
2022-08 $26.42 $21.82 $4.60 19,590,613.0 -15.04%
2022-07 $25.99 $21.16 $4.83 18,140,520.0 +12.22%
2022-06 $27.68 $22.00 $5.68 27,017,460.0 -14.28%
2022-05 $28.45 $25.11 $3.34 33,007,461.0 +4.68%
2022-04 $26.74 $24.26 $2.48 31,478,168.0 +0.91%
2022-03 $25.71 $21.95 $3.77 46,424,296.0 +4.49%
2022-02 $28.44 $22.91 $5.53 43,572,940.0 -13.55%
2022-01 $31.30 $26.41 $4.89 33,011,395.0 -8.53%
$164.03
price down icon 1.55%
scientific_technical_instruments BMI
$216.36
price up icon 0.17%
$40.11
price down icon 0.32%
$112.36
price down icon 0.70%
$98.09
price down icon 2.92%
$72.43
price up icon 0.08%
자본화:     |  볼륨(24시간):