Stockscreener 앱 받기
4.78
0.63%
0.03
시간 외 거래:
4.78
Voc Energy Trust 주식 (VOC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $4.80 | $4.75 | $0.05 | 43,657.0 | +0.63% |
| 2024-11-04 | $5.03 | $4.75 | $0.279 | 71,217.0 | -3.65% |
| 2024-11-01 | $5.19 | $4.92 | $0.27 | 144,528.0 | -4.64% |
| 2024-10-31 | $5.22 | $5.02 | $0.205 | 66,391.0 | +2.38% |
| 2024-10-30 | $5.37 | $5.01 | $0.36 | 125,324.0 | -9.17% |
| 2024-10-29 | $5.62 | $5.45 | $0.175 | 192,467.0 | -1.07% |
| 2024-10-28 | $5.69 | $5.43 | $0.26 | 223,900.0 | +2.55% |
| 2024-10-25 | $5.49 | $5.38 | $0.112 | 124,240.0 | +2.62% |
| 2024-10-24 | $5.36 | $5.23 | $0.13 | 40,089.0 | +1.71% |
| 2024-10-23 | $5.34 | $5.23 | $0.1105 | 31,884.0 | -1.32% |
| 2024-10-22 | $5.38 | $5.20 | $0.183 | 54,840.0 | +0.95% |
| 2024-10-21 | $5.35 | $5.25 | $0.10 | 61,508.0 | -1.31% |
| 2024-10-18 | $5.36 | $5.13 | $0.23 | 62,133.0 | +4.91% |
| 2024-10-17 | $5.12 | $5.01 | $0.105 | 27,024.0 | +1.09% |
| 2024-10-16 | $5.10 | $4.96 | $0.138 | 62,259.0 | -0.69% |
| 2024-10-15 | $5.09 | $5.02 | $0.07 | 42,920.0 | -0.98% |
| 2024-10-14 | $5.28 | $5.07 | $0.21 | 39,751.0 | -1.92% |
| 2024-10-11 | $5.30 | $5.18 | $0.1235 | 38,063.0 | -0.57% |
| 2024-10-10 | $5.30 | $5.21 | $0.09 | 33,785.0 | -0.76% |
| 2024-10-09 | $5.34 | $5.23 | $0.11 | 16,341.0 | +0.38% |
| 2024-10-08 | $5.33 | $5.15 | $0.18 | 57,318.0 | -1.50% |
Voc Energy Trust 주식 (VOC) 연도별 가격 이력
이 심층 분석에서는 Voc Energy Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VOC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Voc Energy Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Voc Energy Trust 주식 (VOC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.19 | $4.75 | $0.44 | 303,059.0 | -7.54% |
| 2024-10 | $5.69 | $4.95 | $0.74 | 1,558,122.0 | +4.87% |
| 2024-09 | $5.11 | $4.48 | $0.63 | 864,037.0 | -0.60% |
| 2024-08 | $5.23 | $4.45 | $0.78 | 1,153,051.0 | +0.61% |
| 2024-07 | $5.56 | $4.82 | $0.74 | 1,839,126.0 | +2.49% |
| 2024-06 | $5.28 | $4.59 | $0.69 | 1,157,047.0 | -7.85% |
| 2024-05 | $6.00 | $4.94 | $1.06 | 1,333,125.0 | -7.77% |
| 2024-04 | $7.10 | $5.66 | $1.44 | 1,994,513.0 | -6.45% |
| 2024-03 | $6.68 | $5.77 | $0.9127 | 1,427,239.0 | -9.02% |
| 2024-02 | $7.20 | $6.08 | $1.12 | 1,425,889.0 | -5.54% |
| 2024-01 | $7.71 | $6.80 | $0.91 | 1,853,560.0 | -2.22% |
Voc Energy Trust 주식 (VOC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.03 | $7.11 | $0.92 | 1,706,828.0 | -6.74% |
| 2023-11 | $8.59 | $7.56 | $1.03 | 1,053,960.0 | -7.10% |
| 2023-10 | $10.65 | $8.12 | $2.53 | 1,444,264.0 | -15.38% |
| 2023-09 | $10.10 | $8.33 | $1.77 | 1,313,042.0 | +15.94% |
| 2023-08 | $8.91 | $8.10 | $0.8123 | 1,089,585.0 | -1.97% |
| 2023-07 | $8.97 | $7.90 | $1.07 | 1,820,058.0 | +9.09% |
| 2023-06 | $8.10 | $7.03 | $1.07 | 1,240,676.0 | +11.55% |
| 2023-05 | $8.45 | $7.03 | $1.42 | 1,666,517.0 | -13.73% |
| 2023-04 | $9.45 | $8.08 | $1.37 | 1,909,988.0 | -0.48% |
| 2023-03 | $8.90 | $6.86 | $2.04 | 2,387,795.0 | +2.99% |
| 2023-02 | $9.85 | $7.85 | $2.00 | 3,910,004.0 | -17.47% |
| 2023-01 | $13.70 | $9.42 | $4.28 | 6,973,174.0 | -6.17% |
Voc Energy Trust 주식 (VOC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.42 | $7.63 | $2.79 | 4,254,192.0 | +6.80% |
| 2022-11 | $9.96 | $7.57 | $2.39 | 4,098,771.0 | +18.13% |
| 2022-10 | $10.06 | $6.85 | $3.21 | 3,766,002.0 | +21.42% |
| 2022-09 | $7.27 | $6.01 | $1.26 | 2,088,593.0 | -6.62% |
| 2022-08 | $7.79 | $6.51 | $1.28 | 2,551,975.0 | -4.23% |
| 2022-07 | $8.30 | $5.75 | $2.55 | 4,615,630.0 | +16.64% |
| 2022-06 | $8.86 | $6.11 | $2.75 | 5,288,440.0 | -16.58% |
| 2022-05 | $7.94 | $6.40 | $1.54 | 3,340,896.0 | +6.87% |
| 2022-04 | $8.18 | $6.89 | $1.29 | 3,391,856.0 | +6.43% |
| 2022-03 | $8.04 | $5.53 | $2.51 | 4,187,815.0 | -1.44% |
| 2022-02 | $7.30 | $5.32 | $1.98 | 2,969,588.0 | +26.64% |
| 2022-01 | $6.00 | $4.65 | $1.35 | 3,074,462.0 | +16.84% |
0.97%
자본화:
|
볼륨(24시간):