Stockscreener 앱 받기
10.34
0.48%
-0.05
시장 영업 전:
10.34
Vodafone Group Plc Adr 주식 (VOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $10.44 | $10.31 | $0.13 | 16,114,483.0 | -0.48% |
| 2025-05-28 | $10.42 | $10.33 | $0.09 | 19,116,518.0 | -1.05% |
| 2025-05-27 | $10.50 | $10.31 | $0.19 | 17,702,787.0 | +0.29% |
| 2025-05-23 | $10.48 | $10.24 | $0.24 | 25,375,722.0 | -0.66% |
| 2025-05-22 | $10.60 | $10.41 | $0.19 | 16,989,790.0 | +1.15% |
| 2025-05-21 | $10.51 | $10.36 | $0.15 | 23,993,406.0 | +0.29% |
| 2025-05-20 | $10.41 | $9.75 | $0.66 | 29,671,956.0 | +7.78% |
| 2025-05-19 | $9.66 | $9.54 | $0.1199 | 15,859,837.0 | +2.01% |
| 2025-05-16 | $9.45 | $9.30 | $0.15 | 11,359,191.0 | +1.94% |
| 2025-05-15 | $9.30 | $9.21 | $0.0861 | 20,228,690.0 | +2.54% |
| 2025-05-14 | $9.07 | $8.98 | $0.09 | 14,616,695.0 | -0.22% |
| 2025-05-13 | $9.10 | $9.02 | $0.08 | 18,384,534.0 | -0.11% |
| 2025-05-12 | $9.17 | $9.05 | $0.12 | 14,618,694.0 | -2.47% |
| 2025-05-09 | $9.36 | $9.25 | $0.11 | 12,658,999.0 | +0.54% |
| 2025-05-08 | $9.39 | $9.21 | $0.185 | 23,619,126.0 | -1.60% |
| 2025-05-07 | $9.55 | $9.39 | $0.16 | 20,960,302.0 | -2.79% |
| 2025-05-06 | $9.73 | $9.64 | $0.095 | 14,256,576.0 | +0.73% |
| 2025-05-05 | $9.63 | $9.53 | $0.105 | 7,459,385.0 | -0.10% |
| 2025-05-02 | $9.74 | $9.61 | $0.13 | 17,583,077.0 | -1.23% |
| 2025-05-01 | $9.79 | $9.69 | $0.1049 | 12,252,898.0 | -0.31% |
| 2025-04-30 | $9.78 | $9.61 | $0.17 | 22,700,062.0 | +1.88% |
Vodafone Group Plc Adr 주식 (VOD) 연도별 가격 이력
이 심층 분석에서는 Vodafone Group Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VOD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vodafone Group Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vodafone Group Plc Adr 주식 (VOD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.60 | $8.98 | $1.62 | 368,937,149.0 | +5.94% |
| 2025-04 | $9.78 | $8.05 | $1.73 | 302,131,177.0 | +4.16% |
| 2025-03 | $9.88 | $8.87 | $1.02 | 255,675,954.0 | +6.36% |
| 2025-02 | $8.84 | $8.00 | $0.84 | 207,990,890.0 | +3.16% |
| 2025-01 | $8.64 | $8.05 | $0.59 | 140,210,200.0 | +0.59% |
Vodafone Group Plc Adr 주식 (VOD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.23 | $8.27 | $0.96 | 149,890,257.0 | -6.13% |
| 2024-11 | $9.49 | $8.43 | $1.06 | 124,729,125.0 | -3.24% |
| 2024-10 | $10.01 | $9.21 | $0.805 | 90,687,329.0 | -7.49% |
| 2024-09 | $10.39 | $9.78 | $0.61 | 91,262,233.0 | +2.56% |
| 2024-08 | $9.86 | $8.73 | $1.13 | 112,401,294.0 | +4.38% |
| 2024-07 | $9.47 | $8.70 | $0.775 | 72,947,618.0 | +5.52% |
| 2024-06 | $9.85 | $8.65 | $1.20 | 101,980,955.0 | -7.80% |
| 2024-05 | $9.84 | $8.38 | $1.46 | 124,404,413.0 | +14.39% |
| 2024-04 | $9.13 | $8.16 | $0.975 | 121,995,980.0 | -5.51% |
| 2024-03 | $9.29 | $8.41 | $0.88 | 213,632,210.0 | -0.45% |
| 2024-02 | $8.99 | $8.02 | $0.97 | 189,422,567.0 | +3.95% |
| 2024-01 | $9.15 | $8.36 | $0.7897 | 123,625,565.0 | -1.15% |
Vodafone Group Plc Adr 주식 (VOD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.25 | $8.11 | $1.14 | 160,388,421.0 | -3.97% |
| 2023-11 | $9.83 | $8.85 | $0.985 | 132,871,428.0 | -1.95% |
| 2023-10 | $9.72 | $9.02 | $0.70 | 101,217,067.0 | -2.53% |
| 2023-09 | $10.19 | $9.16 | $1.03 | 94,253,102.0 | +1.72% |
| 2023-08 | $9.59 | $9.00 | $0.59 | 98,029,455.0 | -3.12% |
| 2023-07 | $10.12 | $9.00 | $1.12 | 113,815,988.0 | +1.80% |
| 2023-06 | $9.80 | $8.93 | $0.87 | 135,140,665.0 | -0.32% |
| 2023-05 | $12.07 | $9.39 | $2.68 | 132,621,346.0 | -20.67% |
| 2023-04 | $12.04 | $10.86 | $1.18 | 83,123,962.0 | +8.24% |
| 2023-03 | $12.14 | $10.73 | $1.40 | 169,186,866.0 | -7.77% |
| 2023-02 | $12.53 | $10.86 | $1.67 | 187,904,011.0 | +3.37% |
| 2023-01 | $11.64 | $10.24 | $1.40 | 149,151,244.0 | +14.43% |
0.92%
0.46%
자본화:
|
볼륨(24시간):