Stockscreener 앱 받기
40.70
0.82%
0.33
시장 영업 전:
40.33
-0.37
-0.91%
Valvoline Inc 주식 (VVV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $40.98 | $40.37 | $0.61 | 629,759.0 | +0.82% |
| 2024-11-01 | $40.95 | $40.30 | $0.65 | 935,928.0 | +0.22% |
| 2024-10-31 | $40.94 | $40.26 | $0.68 | 781,446.0 | -0.42% |
| 2024-10-30 | $41.59 | $40.33 | $1.26 | 949,107.0 | -2.81% |
| 2024-10-29 | $42.05 | $41.52 | $0.53 | 1,096,214.0 | -1.30% |
| 2024-10-28 | $42.35 | $41.79 | $0.56 | 846,643.0 | +1.66% |
| 2024-10-25 | $41.86 | $41.33 | $0.535 | 603,842.0 | -0.58% |
| 2024-10-24 | $42.00 | $41.51 | $0.49 | 633,584.0 | -0.41% |
| 2024-10-23 | $42.30 | $41.53 | $0.765 | 851,699.0 | +0.24% |
| 2024-10-22 | $41.84 | $41.11 | $0.73 | 1,034,687.0 | +0.55% |
| 2024-10-21 | $41.74 | $41.12 | $0.62 | 798,761.0 | -0.55% |
| 2024-10-18 | $42.00 | $41.07 | $0.93 | 1,225,676.0 | -0.62% |
| 2024-10-17 | $42.68 | $41.76 | $0.92 | 754,100.0 | -0.90% |
| 2024-10-16 | $42.62 | $41.71 | $0.915 | 916,290.0 | +2.29% |
| 2024-10-15 | $42.17 | $41.31 | $0.86 | 1,039,859.0 | +0.61% |
| 2024-10-14 | $41.27 | $40.47 | $0.80 | 1,158,810.0 | +1.20% |
| 2024-10-11 | $40.76 | $40.36 | $0.40 | 964,163.0 | +1.09% |
| 2024-10-10 | $40.30 | $39.60 | $0.70 | 1,211,311.0 | +0.02% |
| 2024-10-09 | $40.42 | $39.73 | $0.69 | 1,004,681.0 | +1.08% |
| 2024-10-08 | $40.33 | $39.73 | $0.595 | 908,461.0 | -0.99% |
Valvoline Inc 주식 (VVV) 연도별 가격 이력
이 심층 분석에서는 Valvoline Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VVV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Valvoline Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Valvoline Inc 주식 (VVV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $40.98 | $40.30 | $0.675 | 2,195,446.0 | +1.04% |
| 2024-10 | $42.68 | $39.60 | $3.08 | 23,399,874.0 | -3.75% |
| 2024-09 | $42.90 | $38.20 | $4.70 | 22,274,991.0 | -0.83% |
| 2024-08 | $47.06 | $37.89 | $9.17 | 31,659,837.0 | -9.25% |
| 2024-07 | $48.27 | $41.98 | $6.29 | 26,148,597.0 | +7.64% |
| 2024-06 | $43.36 | $39.89 | $3.47 | 21,370,843.0 | +6.40% |
| 2024-05 | $44.50 | $39.45 | $5.05 | 26,149,642.0 | -4.52% |
| 2024-04 | $45.01 | $40.87 | $4.14 | 20,170,413.0 | -4.60% |
| 2024-03 | $45.37 | $42.39 | $2.98 | 24,248,582.0 | +4.53% |
| 2024-02 | $42.93 | $33.86 | $9.07 | 28,857,449.0 | +16.85% |
| 2024-01 | $37.60 | $34.37 | $3.23 | 22,493,168.0 | -2.90% |
Valvoline Inc 주식 (VVV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.49 | $34.07 | $4.42 | 30,342,524.0 | +9.75% |
| 2023-11 | $35.53 | $29.15 | $6.38 | 40,209,073.0 | +15.40% |
| 2023-10 | $32.80 | $29.25 | $3.55 | 32,816,234.0 | -7.97% |
| 2023-09 | $34.99 | $31.83 | $3.16 | 29,639,792.0 | -6.39% |
| 2023-08 | $38.78 | $33.09 | $5.69 | 43,937,839.0 | -9.30% |
| 2023-07 | $39.66 | $37.15 | $2.52 | 22,736,559.0 | +1.23% |
| 2023-06 | $39.04 | $35.89 | $3.15 | 77,866,311.0 | -2.57% |
| 2023-05 | $39.67 | $33.33 | $6.34 | 52,285,788.0 | +11.43% |
| 2023-04 | $35.75 | $33.83 | $1.92 | 22,086,577.0 | -1.12% |
| 2023-03 | $37.33 | $32.89 | $4.44 | 42,736,716.0 | -0.74% |
| 2023-02 | $36.95 | $33.75 | $3.20 | 27,751,532.0 | -3.98% |
| 2023-01 | $36.67 | $32.55 | $4.12 | 25,197,807.0 | +12.28% |
Valvoline Inc 주식 (VVV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.29 | $30.19 | $3.10 | 27,626,241.0 | -1.00% |
| 2022-11 | $34.23 | $28.45 | $5.79 | 39,355,505.0 | +12.33% |
| 2022-10 | $29.57 | $24.40 | $5.17 | 33,603,837.0 | +15.86% |
| 2022-09 | $29.40 | $25.26 | $4.14 | 23,259,526.0 | -12.83% |
| 2022-08 | $33.19 | $28.05 | $5.14 | 35,617,664.0 | -9.78% |
| 2022-07 | $32.31 | $28.56 | $3.75 | 15,047,691.0 | +11.76% |
| 2022-06 | $34.81 | $27.69 | $7.12 | 24,154,488.0 | -13.84% |
| 2022-05 | $36.65 | $26.70 | $9.95 | 43,987,234.0 | +10.68% |
| 2022-04 | $32.85 | $29.51 | $3.34 | 21,899,553.0 | -4.21% |
| 2022-03 | $32.41 | $28.15 | $4.27 | 32,473,860.0 | -2.38% |
| 2022-02 | $34.17 | $30.84 | $3.33 | 27,335,140.0 | -1.85% |
| 2022-01 | $37.97 | $31.73 | $6.24 | 23,329,588.0 | -11.67% |
1.61%
자본화:
|
볼륨(24시간):