Stockscreener 앱 받기
35.75
1.24%
-0.45
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 |
|---|---|---|---|---|---|
| 2025-12-08 | $36.37 | $35.69 | $0.68 | 973,213.0 | -1.24% |
| 2025-12-05 | $36.29 | $35.95 | $0.34 | 960,167.0 | +0.47% |
| 2025-12-04 | $36.31 | $35.83 | $0.48 | 813,332.0 | +0.33% |
| 2025-12-03 | $35.91 | $35.26 | $0.65 | 1,785,577.0 | +0.76% |
| 2025-12-02 | $36.12 | $35.47 | $0.66 | 803,878.0 | -0.59% |
| 2025-12-01 | $36.21 | $35.77 | $0.435 | 867,505.0 | -1.19% |
| 2025-11-28 | $36.37 | $35.64 | $0.73 | 503,687.0 | +1.57% |
| 2025-11-26 | $36.04 | $35.41 | $0.6293 | 743,623.0 | +0.06% |
| 2025-11-25 | $35.84 | $35.19 | $0.645 | 911,489.0 | +1.31% |
| 2025-11-24 | $35.35 | $34.61 | $0.74 | 1,172,839.0 | +1.00% |
| 2025-11-21 | $35.27 | $34.00 | $1.27 | 1,041,243.0 | +2.77% |
| 2025-11-20 | $35.49 | $33.88 | $1.61 | 1,171,285.0 | -1.91% |
| 2025-11-19 | $34.89 | $34.45 | $0.435 | 888,682.0 | -0.17% |
| 2025-11-18 | $35.02 | $34.13 | $0.89 | 1,762,794.0 | -0.09% |
| 2025-11-17 | $35.93 | $34.58 | $1.35 | 1,193,663.0 | -3.34% |
| 2025-11-14 | $36.02 | $34.74 | $1.28 | 1,301,926.0 | -1.02% |
| 2025-11-13 | $37.16 | $36.13 | $1.02 | 1,327,278.0 | -2.45% |
| 2025-11-12 | $37.96 | $37.16 | $0.80 | 1,564,734.0 | -0.35% |
| 2025-11-11 | $37.82 | $37.25 | $0.57 | 997,853.0 | -1.53% |
| 2025-11-10 | $38.32 | $37.39 | $0.93 | 972,717.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $36.37 | $35.26 | $1.11 | 7,176,885.0 | -1.46% |
| 2025-11 | $38.51 | $33.88 | $4.63 | 22,925,262.0 | -5.77% |
| 2025-10 | $43.71 | $36.14 | $7.57 | 25,883,220.0 | -8.27% |
| 2025-09 | $43.88 | $41.33 | $2.55 | 16,675,196.0 | -2.19% |
| 2025-08 | $43.78 | $39.59 | $4.19 | 21,906,372.0 | +3.47% |
| 2025-07 | $42.00 | $36.67 | $5.33 | 21,499,834.0 | +12.38% |
| 2025-06 | $37.58 | $34.83 | $2.75 | 17,187,632.0 | +3.22% |
| 2025-05 | $37.33 | $32.03 | $5.30 | 21,382,652.0 | +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% |
1.53%
0.00%
자본화:
|
볼륨(24시간):