Stockscreener 앱 받기
0.23%
시간 외 거래:
Ventas Inc 주식 (VTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $47.70 | $47.15 | $0.55 | 1,829,630.0 | +0.23% |
| 2024-05-08 | $47.66 | $46.82 | $0.835 | 2,583,265.0 | +0.66% |
| 2024-05-07 | $47.48 | $46.98 | $0.495 | 1,686,586.0 | +0.17% |
| 2024-05-06 | $47.13 | $46.53 | $0.60 | 2,299,615.0 | +0.56% |
| 2024-05-03 | $46.98 | $45.95 | $1.03 | 3,084,395.0 | +1.23% |
| 2024-05-02 | $46.92 | $44.40 | $2.52 | 3,735,748.0 | +5.50% |
| 2024-05-01 | $44.71 | $43.64 | $1.07 | 2,567,000.0 | -1.06% |
| 2024-04-30 | $45.17 | $44.13 | $1.04 | 2,644,537.0 | -0.87% |
| 2024-04-29 | $44.76 | $44.20 | $0.555 | 1,831,361.0 | +1.52% |
| 2024-04-26 | $44.25 | $43.34 | $0.91 | 1,874,338.0 | +1.48% |
| 2024-04-25 | $43.58 | $43.11 | $0.4654 | 1,143,617.0 | -0.57% |
| 2024-04-24 | $43.78 | $42.88 | $0.90 | 1,459,946.0 | +0.11% |
| 2024-04-23 | $43.68 | $43.08 | $0.60 | 1,964,537.0 | +1.00% |
| 2024-04-22 | $43.25 | $42.66 | $0.59 | 1,372,292.0 | +0.00% |
| 2024-04-19 | $43.37 | $42.72 | $0.6493 | 1,632,488.0 | +1.15% |
| 2024-04-18 | $42.84 | $42.05 | $0.795 | 1,835,092.0 | +0.97% |
| 2024-04-17 | $42.83 | $41.70 | $1.13 | 1,613,561.0 | +1.32% |
| 2024-04-16 | $42.16 | $41.45 | $0.71 | 1,545,592.0 | -1.33% |
| 2024-04-15 | $43.21 | $41.90 | $1.31 | 1,335,091.0 | -1.38% |
| 2024-04-12 | $43.08 | $42.59 | $0.4875 | 1,880,757.0 | -0.79% |
| 2024-04-11 | $43.51 | $42.47 | $1.04 | 2,301,364.0 | +1.82% |
| 2024-04-10 | $42.99 | $41.88 | $1.11 | 1,727,594.0 | -3.66% |
Ventas Inc 주식 (VTR) 연도별 가격 이력
이 심층 분석에서는 Ventas Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ventas Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ventas Inc 주식 (VTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $47.70 | $43.64 | $4.06 | 19,615,869.0 | +7.38% |
| 2024-04 | $45.17 | $41.45 | $3.72 | 42,451,149.0 | +1.70% |
| 2024-03 | $44.65 | $41.92 | $2.73 | 50,448,792.0 | +2.96% |
| 2024-02 | $47.23 | $41.98 | $5.25 | 55,396,773.0 | -8.84% |
| 2024-01 | $50.60 | $46.38 | $4.22 | 42,750,898.0 | -6.92% |
Ventas Inc 주식 (VTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.98 | $45.87 | $5.12 | 44,348,695.0 | +8.73% |
| 2023-11 | $46.13 | $41.93 | $4.20 | 39,816,082.0 | +7.96% |
| 2023-10 | $44.25 | $39.33 | $4.92 | 48,977,798.0 | +0.78% |
| 2023-09 | $44.70 | $41.30 | $3.40 | 41,613,563.0 | -3.55% |
| 2023-08 | $48.89 | $41.31 | $7.58 | 59,111,569.0 | -9.98% |
| 2023-07 | $50.05 | $47.04 | $3.01 | 33,873,372.0 | +2.64% |
| 2023-06 | $47.68 | $42.76 | $4.92 | 53,249,941.0 | +9.57% |
| 2023-05 | $48.83 | $41.95 | $6.88 | 51,458,603.0 | -10.22% |
| 2023-04 | $48.21 | $41.76 | $6.45 | 42,023,749.0 | +10.84% |
| 2023-03 | $49.02 | $41.41 | $7.61 | 57,222,193.0 | -10.89% |
| 2023-02 | $53.15 | $48.60 | $4.55 | 37,950,546.0 | -6.10% |
| 2023-01 | $51.98 | $44.74 | $7.24 | 38,500,526.0 | +15.01% |
Ventas Inc 주식 (VTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.66 | $43.41 | $4.26 | 45,643,658.0 | -3.18% |
| 2022-11 | $46.63 | $35.89 | $10.74 | 53,578,542.0 | +18.91% |
| 2022-10 | $41.93 | $35.33 | $6.60 | 47,969,234.0 | -2.59% |
| 2022-09 | $50.52 | $38.70 | $11.82 | 39,956,543.0 | -16.07% |
| 2022-08 | $53.94 | $47.46 | $6.48 | 43,420,923.0 | -11.02% |
| 2022-07 | $54.11 | $48.88 | $5.23 | 20,518,820.0 | +4.53% |
| 2022-06 | $56.95 | $47.77 | $9.19 | 28,953,150.0 | -9.31% |
| 2022-05 | $58.24 | $52.25 | $5.99 | 48,448,771.0 | +2.14% |
| 2022-04 | $63.46 | $55.37 | $8.09 | 41,363,234.0 | -10.06% |
| 2022-03 | $64.02 | $52.76 | $11.26 | 62,301,026.0 | +14.37% |
| 2022-02 | $54.48 | $49.54 | $4.94 | 45,946,596.0 | +1.85% |
| 2022-01 | $54.58 | $49.08 | $5.50 | 49,726,294.0 | +3.72% |
1.57%
0.26%
자본화:
|
볼륨(24시간):