Stockscreener 앱 받기
80.68
0.94%
0.75
시간 외 거래:
80.68
Voya Financial Inc 주식 (VOYA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $80.87 | $79.55 | $1.32 | 541,351.0 | +0.94% |
| 2024-11-20 | $80.21 | $79.28 | $0.93 | 435,027.0 | +0.00% |
| 2024-11-19 | $80.34 | $79.69 | $0.65 | 640,270.0 | -1.71% |
| 2024-11-18 | $81.48 | $80.71 | $0.77 | 567,615.0 | -0.14% |
| 2024-11-15 | $82.38 | $80.73 | $1.65 | 706,950.0 | +0.10% |
| 2024-11-14 | $83.10 | $81.06 | $2.04 | 661,075.0 | -0.93% |
| 2024-11-13 | $83.59 | $81.93 | $1.66 | 1,023,426.0 | -1.45% |
| 2024-11-12 | $84.30 | $82.96 | $1.34 | 564,705.0 | +0.10% |
| 2024-11-11 | $83.95 | $82.24 | $1.71 | 754,800.0 | +2.41% |
| 2024-11-08 | $82.01 | $80.51 | $1.50 | 759,352.0 | +0.04% |
| 2024-11-07 | $83.04 | $81.15 | $1.89 | 738,183.0 | -2.03% |
| 2024-11-06 | $83.11 | $78.52 | $4.59 | 1,843,966.0 | +10.63% |
| 2024-11-05 | $79.00 | $74.50 | $4.50 | 2,009,112.0 | -5.11% |
| 2024-11-04 | $79.84 | $78.92 | $0.92 | 1,310,517.0 | -1.21% |
| 2024-11-01 | $81.08 | $79.97 | $1.11 | 684,713.0 | -0.41% |
| 2024-10-31 | $81.16 | $80.27 | $0.89 | 696,429.0 | -0.74% |
| 2024-10-30 | $82.07 | $80.34 | $1.73 | 578,519.0 | +0.62% |
| 2024-10-29 | $80.94 | $80.26 | $0.68 | 694,568.0 | -0.32% |
| 2024-10-28 | $81.00 | $79.99 | $1.01 | 669,101.0 | +1.14% |
| 2024-10-25 | $81.31 | $79.58 | $1.73 | 798,349.0 | -1.79% |
| 2024-10-24 | $82.31 | $81.00 | $1.31 | 1,018,259.0 | -0.47% |
| 2024-10-23 | $82.71 | $81.51 | $1.20 | 605,672.0 | -0.94% |
Voya Financial Inc 주식 (VOYA) 연도별 가격 이력
이 심층 분석에서는 Voya Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VOYA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Voya Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Voya Financial Inc 주식 (VOYA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $84.30 | $74.50 | $9.80 | 13,782,413.0 | +0.47% |
| 2024-10 | $83.93 | $77.73 | $6.20 | 14,965,704.0 | +1.36% |
| 2024-09 | $79.69 | $68.81 | $10.88 | 18,204,450.0 | +11.85% |
| 2024-08 | $72.56 | $64.10 | $8.47 | 14,663,660.0 | -2.61% |
| 2024-07 | $76.00 | $69.45 | $6.55 | 16,313,626.0 | +2.22% |
| 2024-06 | $76.75 | $69.96 | $6.79 | 14,730,119.0 | -6.16% |
| 2024-05 | $75.89 | $69.66 | $6.23 | 15,755,340.0 | +11.24% |
| 2024-04 | $74.00 | $66.32 | $7.68 | 18,385,112.0 | -7.79% |
| 2024-03 | $74.43 | $66.50 | $7.93 | 22,940,641.0 | +8.13% |
| 2024-02 | $72.36 | $63.11 | $9.25 | 19,238,074.0 | -5.54% |
| 2024-01 | $74.27 | $69.18 | $5.09 | 12,884,351.0 | -0.81% |
Voya Financial Inc 주식 (VOYA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.03 | $71.01 | $5.02 | 11,910,045.0 | +2.03% |
| 2023-11 | $72.10 | $63.02 | $9.08 | 13,538,063.0 | +7.10% |
| 2023-10 | $69.64 | $63.97 | $5.67 | 14,075,902.0 | +0.48% |
| 2023-09 | $70.39 | $65.65 | $4.74 | 15,903,157.0 | -4.64% |
| 2023-08 | $75.17 | $69.06 | $6.11 | 14,067,329.0 | -6.17% |
| 2023-07 | $77.00 | $69.26 | $7.74 | 14,335,708.0 | +3.56% |
| 2023-06 | $72.94 | $67.60 | $5.34 | 13,456,695.0 | +5.77% |
| 2023-05 | $77.28 | $66.24 | $11.04 | 28,269,215.0 | -11.35% |
| 2023-04 | $77.78 | $70.19 | $7.59 | 32,002,556.0 | +7.02% |
| 2023-03 | $76.38 | $62.79 | $13.59 | 60,268,742.0 | -4.07% |
| 2023-02 | $78.11 | $67.27 | $10.84 | 32,807,010.0 | +6.77% |
| 2023-01 | $70.54 | $61.38 | $9.16 | 30,272,769.0 | +13.47% |
Voya Financial Inc 주식 (VOYA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $66.50 | $58.83 | $7.67 | 25,688,202.0 | -6.81% |
| 2022-11 | $69.67 | $62.06 | $7.61 | 28,306,083.0 | -3.48% |
| 2022-10 | $68.72 | $60.12 | $8.60 | 24,751,767.0 | +12.99% |
| 2022-09 | $64.67 | $58.63 | $6.04 | 25,575,663.0 | -1.67% |
| 2022-08 | $65.40 | $58.50 | $6.90 | 20,421,703.0 | +2.28% |
| 2022-07 | $60.79 | $56.20 | $4.59 | 19,413,924.0 | +1.06% |
| 2022-06 | $69.18 | $56.64 | $12.54 | 24,872,822.0 | -13.23% |
| 2022-05 | $69.14 | $60.26 | $8.88 | 28,339,734.0 | +8.66% |
| 2022-04 | $70.85 | $62.97 | $7.88 | 20,059,844.0 | -4.84% |
| 2022-03 | $68.51 | $60.17 | $8.34 | 25,240,444.0 | -1.48% |
| 2022-02 | $73.43 | $63.55 | $9.88 | 28,945,062.0 | -0.90% |
| 2022-01 | $74.97 | $65.92 | $9.05 | 30,619,974.0 | +2.49% |
1.54%
0.21%
자본화:
|
볼륨(24시간):