Stockscreener 앱 받기
38.01
2.51%
0.93
시간 외 거래:
38.01
Vontier Corporation 주식 (VNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-28 | $34.73 | $34.20 | $0.53 | 940,595.0 | +1.35% |
| 2024-10-25 | $34.81 | $33.99 | $0.82 | 524,031.0 | -0.87% |
| 2024-10-24 | $34.40 | $34.10 | $0.30 | 709,113.0 | +0.29% |
| 2024-10-23 | $34.64 | $33.93 | $0.7083 | 479,567.0 | -1.47% |
| 2024-10-22 | $35.18 | $34.72 | $0.46 | 479,751.0 | -1.33% |
| 2024-10-21 | $35.38 | $35.01 | $0.37 | 451,150.0 | -0.25% |
| 2024-10-18 | $35.41 | $34.95 | $0.46 | 561,892.0 | -0.03% |
| 2024-10-17 | $35.32 | $34.49 | $0.83 | 686,618.0 | +2.47% |
| 2024-10-16 | $34.85 | $34.31 | $0.54 | 435,013.0 | +0.35% |
| 2024-10-15 | $34.85 | $34.11 | $0.74 | 743,605.0 | -0.03% |
| 2024-10-14 | $34.59 | $34.26 | $0.33 | 517,851.0 | -0.46% |
| 2024-10-11 | $34.85 | $33.84 | $1.01 | 816,902.0 | +1.86% |
| 2024-10-10 | $33.90 | $32.91 | $0.99 | 938,456.0 | +1.04% |
| 2024-10-09 | $33.85 | $33.25 | $0.60 | 451,229.0 | +0.99% |
| 2024-10-08 | $33.63 | $33.13 | $0.505 | 482,599.0 | -0.95% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $38.08 | $36.53 | $1.55 | 4,029,676.0 | +2.51% |
| 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% |
Vontier Corporation 주식 (VNT) 가격 이력 2022
| 월 | 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% |
5.45%
1.85%
자본화:
|
볼륨(24시간):