27.11
price up icon2.34%   0.62
after-market 시간 외 거래: 26.79 -0.32 -1.18%
loading

Vital Energy Inc 주식 (VTLE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $27.54 $26.23 $1.31 811,117.0 +2.34%
2024-11-04 $26.97 $26.30 $0.665 934,073.0 +1.77%
2024-11-01 $27.78 $25.95 $1.83 997,681.0 -4.55%
2024-10-31 $28.14 $26.82 $1.32 676,336.0 -0.33%
2024-10-30 $27.41 $26.21 $1.20 647,526.0 +3.95%
2024-10-29 $27.02 $26.12 $0.90 657,117.0 -1.46%
2024-10-28 $26.85 $25.85 $1.00 1,034,520.0 -3.61%
2024-10-25 $28.36 $27.30 $1.06 698,363.0 -0.25%
2024-10-24 $28.15 $27.22 $0.9286 502,975.0 +0.80%
2024-10-23 $28.11 $27.03 $1.08 807,682.0 -2.17%
2024-10-22 $28.29 $27.62 $0.67 586,548.0 +2.25%
2024-10-21 $27.99 $26.90 $1.09 915,440.0 +0.51%
2024-10-18 $27.88 $26.75 $1.13 797,560.0 -0.11%
2024-10-17 $27.44 $26.24 $1.20 761,206.0 +3.47%
2024-10-16 $27.09 $26.44 $0.645 1,009,894.0 +0.57%
2024-10-15 $27.72 $26.32 $1.40 1,415,073.0 -7.99%
2024-10-14 $29.33 $28.25 $1.08 1,026,897.0 -3.34%
2024-10-11 $30.18 $28.99 $1.19 884,761.0 -0.07%
2024-10-10 $30.03 $28.15 $1.88 1,049,724.0 +2.10%
2024-10-09 $29.32 $28.18 $1.14 1,311,924.0 -0.79%
2024-10-08 $30.50 $28.74 $1.76 1,635,467.0 -7.69%

Vital Energy Inc 주식 (VTLE) 연도별 가격 이력

이 심층 분석에서는 Vital Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTLE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vital Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Vital Energy Inc 주식 (VTLE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $27.78 $25.95 $1.83 3,553,988.0 -0.59%
2024-10 $31.93 $25.85 $6.08 22,611,228.0 +1.38%
2024-09 $35.09 $25.94 $9.15 27,568,952.0 -25.05%
2024-08 $43.80 $35.13 $8.66 24,768,892.0 -17.70%
2024-07 $47.80 $42.34 $5.46 14,425,351.0 -2.70%
2024-06 $49.05 $41.20 $7.86 21,163,104.0 -8.25%
2024-05 $54.54 $47.15 $7.39 18,420,524.0 -7.86%
2024-04 $58.30 $51.50 $6.80 14,313,115.0 +0.91%
2024-03 $52.78 $48.75 $4.03 16,506,074.0 +4.39%
2024-02 $50.57 $40.97 $9.60 14,372,393.0 +14.83%
2024-01 $48.04 $40.40 $7.64 15,560,044.0 -3.65%

Vital Energy Inc 주식 (VTLE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $48.26 $40.00 $8.26 19,520,557.0 +1.45%
2023-11 $53.33 $43.30 $10.03 15,978,766.0 -10.39%
2023-10 $58.00 $45.55 $12.45 13,750,433.0 -9.71%
2023-09 $62.87 $51.16 $11.71 17,907,835.0 -8.08%
2023-08 $61.00 $50.24 $10.76 12,804,871.0 +14.23%
2023-07 $53.41 $43.16 $10.25 12,952,899.0 +16.90%
2023-06 $46.62 $41.10 $5.52 15,034,974.0 +8.82%
2023-05 $47.10 $40.75 $6.35 11,854,235.0 -10.83%
2023-04 $54.30 $44.19 $10.11 12,584,201.0 +2.17%
2023-03 $49.64 $39.74 $9.90 12,143,063.0 +0.00%
oil_gas_ep EXE
$86.67
price up icon 0.97%
oil_gas_ep DVN
$39.34
price up icon 0.49%
oil_gas_ep TPL
$1,243.15
price up icon 2.95%
oil_gas_ep WDS
$15.85
price up icon 0.51%
oil_gas_ep CNQ
$34.41
price up icon 0.47%
oil_gas_ep HES
$139.35
price up icon 0.45%
자본화:     |  볼륨(24시간):