36.21
price up icon1.43%   0.47
 
loading

Vontier Corporation 주식 (VNT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-23 $36.30 $35.40 $0.90 319,892.0 +1.29%
2025-06-20 $35.94 $35.44 $0.50 2,388,331.0 +0.06%
2025-06-18 $36.04 $35.51 $0.53 620,734.0 +0.45%
2025-06-17 $36.17 $35.47 $0.70 636,201.0 -1.90%
2025-06-16 $36.35 $35.60 $0.75 637,767.0 +2.11%
2025-06-13 $36.20 $35.23 $0.97 527,742.0 -2.66%
2025-06-12 $36.66 $36.19 $0.47 489,358.0 -0.73%
2025-06-11 $37.18 $36.66 $0.52 778,440.0 -0.73%
2025-06-10 $37.05 $36.64 $0.41 735,078.0 +1.40%
2025-06-09 $36.71 $36.08 $0.63 808,591.0 +1.14%
2025-06-06 $36.41 $35.89 $0.52 628,442.0 +0.78%
2025-06-05 $36.17 $35.71 $0.46 808,084.0 -0.22%
2025-06-04 $36.58 $35.88 $0.695 1,010,090.0 -1.35%
2025-06-03 $36.48 $35.59 $0.89 626,048.0 +2.10%
2025-06-02 $35.73 $34.83 $0.90 762,044.0 -0.34%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $37.18 $34.83 $2.35 11,776,842.0 +1.26%
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

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

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%
$127.25
price down icon 0.61%
$90.61
price down icon 0.34%
scientific_technical_instruments BMI
$245.66
price up icon 0.67%
$80.69
price down icon 0.70%
$71.36
price down icon 0.62%
자본화:     |  볼륨(24시간):