Stockscreener 앱 받기
29.54
0.92%
0.27
시간 외 거래:
29.54
Vontier Corp 주식 (VNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-15 | $30.06 | $29.33 | $0.729 | 1,311,682.0 | +0.92% |
| 2026-06-12 | $29.50 | $28.51 | $0.99 | 1,352,801.0 | +2.09% |
| 2026-06-11 | $28.86 | $27.80 | $1.06 | 2,283,825.0 | +1.24% |
| 2026-06-10 | $28.79 | $28.01 | $0.775 | 2,174,900.0 | -1.73% |
| 2026-06-09 | $29.15 | $28.23 | $0.92 | 1,766,444.0 | +1.44% |
| 2026-06-08 | $28.75 | $27.82 | $0.925 | 1,970,425.0 | +0.92% |
| 2026-06-05 | $28.58 | $28.01 | $0.57 | 1,536,597.0 | -0.60% |
| 2026-06-04 | $28.70 | $27.95 | $0.755 | 1,699,056.0 | -0.53% |
| 2026-06-03 | $28.53 | $28.06 | $0.47 | 1,603,491.0 | +0.28% |
| 2026-06-02 | $28.79 | $28.20 | $0.59 | 1,630,050.0 | -0.25% |
| 2026-06-01 | $28.90 | $27.69 | $1.21 | 2,478,892.0 | +0.28% |
| 2026-05-29 | $29.02 | $28.31 | $0.7099 | 2,190,849.0 | -1.77% |
| 2026-05-28 | $29.20 | $28.59 | $0.6099 | 1,859,554.0 | -1.13% |
| 2026-05-27 | $29.74 | $29.21 | $0.53 | 1,752,547.0 | -1.02% |
| 2026-05-26 | $29.69 | $28.78 | $0.91 | 2,653,832.0 | -0.37% |
| 2026-05-22 | $29.70 | $28.94 | $0.76 | 1,595,685.0 | +2.46% |
| 2026-05-21 | $29.31 | $27.70 | $1.61 | 2,413,133.0 | +1.76% |
| 2026-05-20 | $28.57 | $27.25 | $1.32 | 2,869,594.0 | +2.23% |
| 2026-05-19 | $28.76 | $27.74 | $1.02 | 3,058,516.0 | -0.68% |
Vontier Corp 주식 (VNT) 연도별 가격 이력
이 심층 분석에서는 Vontier Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vontier Corp 주식 (VNT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $30.06 | $27.69 | $2.37 | 21,119,845.0 | +4.09% |
| 2026-05 | $36.00 | $27.25 | $8.75 | 49,477,448.0 | -20.90% |
| 2026-04 | $37.96 | $34.43 | $3.53 | 19,849,774.0 | +1.16% |
| 2026-03 | $41.12 | $34.03 | $7.09 | 21,642,481.0 | -13.32% |
| 2026-02 | $48.20 | $37.23 | $10.98 | 29,136,353.0 | +9.12% |
| 2026-01 | $39.18 | $36.40 | $2.78 | 19,984,029.0 | +0.86% |
Vontier Corp 주식 (VNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.36 | $35.26 | $3.10 | 23,829,285.0 | +4.33% |
| 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 Corp 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% |
1.92%
0.42%
자본화:
|
볼륨(24시간):