Stockscreener 앱 받기
35.75
0.94%
-0.34
시간 외 거래:
35.75
Vontier Corporation 주식 (VNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $35.93 | $35.48 | $0.445 | 1,014,755.0 | -0.94% |
| 2025-05-29 | $36.13 | $35.59 | $0.545 | 997,348.0 | +0.73% |
| 2025-05-28 | $36.14 | $35.64 | $0.50 | 884,980.0 | -0.56% |
| 2025-05-27 | $36.13 | $35.41 | $0.725 | 902,111.0 | +2.18% |
| 2025-05-23 | $35.43 | $35.07 | $0.36 | 541,753.0 | -1.54% |
| 2025-05-22 | $35.89 | $35.42 | $0.47 | 737,530.0 | +0.48% |
| 2025-05-21 | $36.69 | $35.55 | $1.14 | 1,007,747.0 | -2.73% |
| 2025-05-20 | $37.05 | $36.53 | $0.5199 | 864,002.0 | -0.87% |
| 2025-05-19 | $37.03 | $36.53 | $0.50 | 713,449.0 | -0.30% |
| 2025-05-16 | $37.09 | $36.70 | $0.39 | 811,434.0 | +0.65% |
| 2025-05-15 | $37.12 | $36.57 | $0.55 | 1,060,962.0 | -0.22% |
| 2025-05-14 | $37.33 | $36.78 | $0.545 | 922,167.0 | -0.78% |
| 2025-05-13 | $37.28 | $36.67 | $0.61 | 1,008,176.0 | +1.56% |
| 2025-05-12 | $36.90 | $36.01 | $0.89 | 1,453,239.0 | +5.11% |
| 2025-05-09 | $35.35 | $34.79 | $0.565 | 789,496.0 | -0.09% |
| 2025-05-08 | $35.34 | $34.24 | $1.10 | 1,402,934.0 | +2.14% |
| 2025-05-07 | $34.16 | $33.42 | $0.74 | 1,505,645.0 | +2.15% |
| 2025-05-06 | $33.85 | $33.06 | $0.79 | 709,106.0 | +0.00% |
| 2025-05-05 | $33.95 | $33.15 | $0.805 | 1,150,334.0 | +0.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $37.33 | $32.03 | $5.30 | 22,397,407.0 | +12.39% |
| 2025-04 | $33.82 | $27.22 | $6.60 | 23,689,264.0 | -3.17% |
| 2025-03 | $37.70 | $31.79 | $5.91 | 22,316,263.0 | -12.05% |
| 2025-02 | $40.75 | $36.67 | $4.08 | 19,586,421.0 | -3.11% |
| 2025-01 | $39.60 | $35.46 | $4.14 | 11,476,427.0 | +5.70% |
Vontier Corporation 주식 (VNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.41 | $35.79 | $4.62 | 15,653,033.0 | -7.74% |
| 2024-11 | $40.99 | $36.53 | $4.46 | 18,200,343.0 | +5.88% |
| 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
| 월 | 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% |
1.66%
3.76%
자본화:
|
볼륨(24시간):