Stockscreener 앱 받기
1.16
3.57%
0.04
Vivopower International Plc 주식 (VVPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.40 | $1.11 | $0.29 | 1,270,583.0 | +3.57% |
| 2024-11-26 | $1.22 | $1.04 | $0.18 | 676,289.0 | +4.67% |
| 2024-11-25 | $1.10 | $0.9028 | $0.1972 | 662,551.0 | +16.46% |
| 2024-11-22 | $0.9368 | $0.8651 | $0.0717 | 165,743.0 | +2.34% |
| 2024-11-21 | $0.9386 | $0.8012 | $0.1374 | 341,908.0 | +5.09% |
| 2024-11-20 | $0.8701 | $0.78 | $0.0901 | 336,553.0 | +5.52% |
| 2024-11-19 | $0.84 | $0.76 | $0.08 | 364,679.0 | -3.62% |
| 2024-11-18 | $0.90 | $0.75 | $0.15 | 2,701,463.0 | +2.23% |
| 2024-11-15 | $1.11 | $0.801 | $0.309 | 2,320,812.0 | -39.13% |
| 2024-11-14 | $1.35 | $0.76 | $0.59 | 5,103,089.0 | +72.15% |
| 2024-11-13 | $0.79 | $0.74 | $0.05 | 205,033.0 | +4.39% |
| 2024-11-12 | $0.7856 | $0.723 | $0.0626 | 99,773.0 | -2.40% |
| 2024-11-11 | $0.7944 | $0.72 | $0.0744 | 228,851.0 | -0.04% |
| 2024-11-08 | $0.77 | $0.73 | $0.04 | 125,998.0 | +0.00% |
| 2024-11-07 | $0.7879 | $0.7236 | $0.0643 | 110,756.0 | +2.07% |
| 2024-11-06 | $0.8248 | $0.7151 | $0.1097 | 356,868.0 | -8.59% |
| 2024-11-05 | $0.86 | $0.8175 | $0.0425 | 101,641.0 | -2.16% |
| 2024-11-04 | $0.8658 | $0.791 | $0.0748 | 591,018.0 | +2.88% |
| 2024-11-01 | $0.84 | $0.7812 | $0.0588 | 248,220.0 | -0.01% |
| 2024-10-31 | $0.83 | $0.7908 | $0.0392 | 40,499.0 | -0.61% |
| 2024-10-30 | $0.84 | $0.79 | $0.05 | 81,815.0 | -0.69% |
| 2024-10-29 | $0.85 | $0.81 | $0.04 | 102,200.0 | -0.81% |
Vivopower International Plc 주식 (VVPR) 연도별 가격 이력
이 심층 분석에서는 Vivopower International Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VVPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vivopower International Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vivopower International Plc 주식 (VVPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.40 | $0.7151 | $0.6849 | 17,282,411.0 | +41.46% |
| 2024-10 | $1.06 | $0.7276 | $0.3324 | 7,009,311.0 | -18.00% |
| 2024-09 | $2.19 | $0.9628 | $1.23 | 34,421,158.0 | -48.98% |
| 2024-08 | $2.69 | $1.66 | $1.03 | 5,887,060.0 | -4.16% |
| 2024-07 | $4.62 | $1.30 | $3.32 | 112,071,728.0 | +48.73% |
| 2024-06 | $3.14 | $1.35 | $1.79 | 2,485,305.0 | -53.07% |
| 2024-05 | $4.63 | $2.79 | $1.84 | 2,232,324.0 | -25.45% |
| 2024-04 | $9.90 | $1.37 | $8.53 | 180,288,540.0 | +185.82% |
| 2024-03 | $1.78 | $1.36 | $0.42 | 346,897.0 | +2.83% |
| 2024-02 | $1.72 | $1.25 | $0.4649 | 362,107.0 | -1.68% |
| 2024-01 | $2.67 | $1.02 | $1.65 | 2,052,367.0 | -29.53% |
Vivopower International Plc 주식 (VVPR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.94 | $1.52 | $0.4167 | 661,860.0 | +7.31% |
| 2023-11 | $2.08 | $1.65 | $0.435 | 277,859.0 | -13.53% |
| 2023-10 | $2.58 | $0.2786 | $2.30 | 3,590,533.0 | +447.22% |
| 2023-09 | $0.4913 | $0.36 | $0.1313 | 740,210.0 | -17.41% |
| 2023-08 | $0.6601 | $0.4321 | $0.228 | 1,274,291.0 | -24.56% |
| 2023-07 | $0.715 | $0.56 | $0.155 | 2,110,217.0 | -8.39% |
| 2023-06 | $0.84 | $0.53 | $0.31 | 7,900,589.0 | +19.78% |
| 2023-05 | $0.89 | $0.3336 | $0.5564 | 38,964,762.0 | +58.78% |
| 2023-04 | $0.442 | $0.35 | $0.092 | 926,051.0 | -20.43% |
| 2023-03 | $0.60 | $0.39 | $0.21 | 2,682,907.0 | -28.91% |
| 2023-02 | $1.17 | $0.40 | $0.77 | 12,910,993.0 | -33.57% |
| 2023-01 | $0.9665 | $0.2251 | $0.7414 | 20,173,222.0 | +278.24% |
Vivopower International Plc 주식 (VVPR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.4625 | $0.2264 | $0.2361 | 3,010,430.0 | -29.49% |
| 2022-11 | $0.69 | $0.32 | $0.37 | 7,213,429.0 | -34.33% |
| 2022-10 | $0.80 | $0.44 | $0.36 | 1,184,091.0 | -25.62% |
| 2022-09 | $1.05 | $0.6701 | $0.3799 | 1,858,232.0 | -31.90% |
| 2022-08 | $1.49 | $1.00 | $0.49 | 3,232,115.0 | -7.08% |
| 2022-07 | $1.50 | $1.08 | $0.42 | 2,209,853.0 | -18.71% |
| 2022-06 | $2.47 | $1.26 | $1.21 | 7,141,048.0 | -5.44% |
| 2022-05 | $1.70 | $0.98 | $0.72 | 20,984,579.0 | +10.53% |
| 2022-04 | $1.99 | $1.25 | $0.74 | 1,776,125.0 | -24.43% |
| 2022-03 | $2.64 | $1.58 | $1.06 | 6,348,705.0 | -7.37% |
| 2022-02 | $2.89 | $1.86 | $1.03 | 953,790.0 | -19.15% |
| 2022-01 | $3.28 | $2.12 | $1.16 | 1,403,835.0 | -22.95% |
2.65%
자본화:
|
볼륨(24시간):