Stockscreener 앱 받기
46.40
0.15%
0.07
시장 영업 전:
46.50
0.10
+0.22%
Valaris Ltd 주식 (VAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $47.91 | $46.00 | $1.91 | 1,061,737.0 | +0.15% |
| 2025-08-11 | $48.20 | $45.92 | $2.28 | 1,151,289.0 | -1.59% |
| 2025-08-08 | $47.71 | $46.70 | $1.01 | 785,091.0 | +0.17% |
| 2025-08-07 | $49.73 | $46.53 | $3.20 | 1,247,032.0 | -2.41% |
| 2025-08-06 | $49.67 | $47.79 | $1.88 | 1,354,671.0 | +0.82% |
| 2025-08-05 | $48.16 | $45.89 | $2.27 | 1,599,687.0 | +4.80% |
| 2025-08-04 | $46.00 | $44.93 | $1.07 | 1,378,788.0 | +0.66% |
| 2025-08-01 | $47.02 | $44.23 | $2.79 | 2,417,292.0 | -6.89% |
| 2025-07-31 | $50.53 | $48.30 | $2.23 | 2,091,534.0 | -0.12% |
| 2025-07-30 | $50.11 | $47.60 | $2.51 | 2,040,148.0 | -4.42% |
| 2025-07-29 | $51.22 | $49.78 | $1.44 | 1,281,880.0 | -1.28% |
| 2025-07-28 | $51.86 | $51.02 | $0.8398 | 902,595.0 | +2.20% |
| 2025-07-25 | $50.80 | $49.60 | $1.20 | 832,880.0 | -0.41% |
| 2025-07-24 | $51.74 | $49.72 | $2.02 | 1,203,631.0 | +0.06% |
| 2025-07-23 | $50.91 | $50.59 | $0.3215 | 701,848.0 | +4.15% |
| 2025-07-22 | $48.77 | $46.20 | $2.57 | 1,376,253.0 | +5.10% |
| 2025-07-21 | $47.99 | $46.24 | $1.75 | 1,019,108.0 | -1.38% |
| 2025-07-18 | $48.31 | $46.75 | $1.56 | 961,546.0 | -0.93% |
| 2025-07-17 | $47.44 | $45.24 | $2.20 | 1,207,616.0 | +4.27% |
| 2025-07-16 | $46.98 | $45.34 | $1.64 | 1,075,119.0 | -2.61% |
| 2025-07-15 | $48.64 | $46.64 | $2.00 | 1,225,122.0 | -3.69% |
Valaris Ltd 주식 (VAL) 연도별 가격 이력
이 심층 분석에서는 Valaris Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Valaris Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Valaris Ltd 주식 (VAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $49.73 | $44.23 | $5.50 | 12,057,324.0 | -4.59% |
| 2025-07 | $51.86 | $41.88 | $9.98 | 29,208,502.0 | +15.48% |
| 2025-06 | $47.36 | $37.79 | $9.57 | 32,505,986.0 | +11.94% |
| 2025-05 | $41.40 | $32.43 | $8.97 | 34,754,591.0 | +16.43% |
| 2025-04 | $41.09 | $27.15 | $13.94 | 47,215,913.0 | -17.70% |
| 2025-03 | $41.44 | $32.67 | $8.77 | 35,856,911.0 | +9.97% |
| 2025-02 | $48.43 | $35.40 | $13.03 | 38,249,642.0 | -25.53% |
| 2025-01 | $50.29 | $43.96 | $6.33 | 28,237,839.0 | +8.36% |
Valaris Ltd 주식 (VAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.39 | $39.90 | $7.49 | 31,485,912.0 | -7.17% |
| 2024-11 | $52.52 | $45.41 | $7.11 | 31,016,583.0 | -8.72% |
| 2024-10 | $57.45 | $48.43 | $9.02 | 31,486,700.0 | -9.24% |
| 2024-09 | $60.17 | $53.06 | $7.11 | 27,267,210.0 | -8.70% |
| 2024-08 | $84.20 | $59.39 | $24.81 | 23,929,450.0 | -22.31% |
| 2024-07 | $81.97 | $71.69 | $10.28 | 18,318,571.0 | +5.49% |
| 2024-06 | $78.50 | $70.34 | $8.16 | 21,949,824.0 | -3.75% |
| 2024-05 | $77.92 | $63.60 | $14.32 | 18,269,430.0 | +18.97% |
| 2024-04 | $77.09 | $64.52 | $12.57 | 15,960,289.0 | -13.55% |
| 2024-03 | $76.00 | $64.14 | $11.86 | 16,324,784.0 | +19.37% |
| 2024-02 | $71.78 | $60.06 | $11.72 | 19,834,342.0 | +1.91% |
| 2024-01 | $70.84 | $61.56 | $9.28 | 18,531,798.0 | -9.77% |
Valaris Ltd 주식 (VAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $71.93 | $62.23 | $9.70 | 13,031,183.0 | -0.04% |
| 2023-11 | $71.09 | $63.21 | $7.88 | 16,485,310.0 | +3.88% |
| 2023-10 | $74.92 | $65.18 | $9.74 | 13,764,858.0 | -11.92% |
| 2023-09 | $78.92 | $71.50 | $7.42 | 15,873,188.0 | -0.45% |
| 2023-08 | $77.54 | $69.52 | $8.02 | 22,760,687.0 | -1.93% |
| 2023-07 | $77.77 | $62.09 | $15.68 | 16,978,327.0 | +22.04% |
| 2023-06 | $63.52 | $55.53 | $7.99 | 17,659,961.0 | +9.01% |
| 2023-05 | $63.50 | $54.13 | $9.37 | 21,797,229.0 | -3.78% |
| 2023-04 | $68.39 | $57.29 | $11.10 | 14,229,585.0 | -7.78% |
| 2023-03 | $77.71 | $58.15 | $19.56 | 35,246,507.0 | -3.26% |
| 2023-02 | $80.00 | $62.75 | $17.25 | 17,982,982.0 | -7.42% |
| 2023-01 | $76.50 | $62.05 | $14.44 | 14,671,239.0 | +7.42% |
4.68%
자본화:
|
볼륨(24시간):