Stockscreener 앱 받기
45.52
0.42%
0.0866
Valaris Ltd 주식 (VAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $45.64 | $44.84 | $0.8025 | 406,235.0 | +0.18% |
| 2025-07-02 | $45.43 | $43.51 | $1.92 | 1,141,273.0 | +3.49% |
| 2025-07-01 | $45.03 | $41.88 | $3.15 | 1,274,364.0 | +4.25% |
| 2025-06-30 | $42.34 | $41.23 | $1.11 | 916,280.0 | +0.60% |
| 2025-06-27 | $42.49 | $41.36 | $1.13 | 2,630,317.0 | -0.69% |
| 2025-06-26 | $43.02 | $42.02 | $0.995 | 953,670.0 | +0.31% |
| 2025-06-25 | $42.41 | $41.03 | $1.38 | 1,191,029.0 | +0.53% |
| 2025-06-24 | $42.97 | $41.36 | $1.61 | 2,141,598.0 | -3.78% |
| 2025-06-23 | $46.21 | $43.27 | $2.94 | 1,667,170.0 | -4.32% |
| 2025-06-20 | $45.90 | $45.06 | $0.8434 | 1,463,394.0 | -0.70% |
| 2025-06-18 | $47.00 | $45.58 | $1.42 | 1,888,475.0 | -1.44% |
| 2025-06-17 | $47.36 | $46.22 | $1.14 | 1,354,391.0 | -1.05% |
| 2025-06-16 | $47.09 | $45.10 | $1.99 | 1,626,985.0 | +0.80% |
| 2025-06-13 | $47.00 | $44.74 | $2.26 | 1,870,397.0 | +2.00% |
| 2025-06-12 | $45.87 | $44.15 | $1.72 | 1,100,784.0 | +0.31% |
| 2025-06-11 | $45.69 | $43.90 | $1.79 | 1,773,415.0 | +2.00% |
| 2025-06-10 | $45.80 | $43.78 | $2.02 | 1,746,414.0 | +2.27% |
| 2025-06-09 | $44.20 | $42.01 | $2.19 | 2,365,775.0 | +4.73% |
| 2025-06-06 | $41.78 | $40.17 | $1.61 | 1,799,310.0 | +5.42% |
| 2025-06-05 | $40.26 | $38.87 | $1.39 | 1,670,368.0 | -1.05% |
| 2025-06-04 | $41.44 | $39.54 | $1.90 | 1,581,857.0 | -1.46% |
| 2025-06-03 | $41.00 | $37.87 | $3.13 | 1,655,205.0 | +4.68% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $45.64 | $41.88 | $3.76 | 2,821,872.0 | +8.07% |
| 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% |
0.23%
0.44%
자본화:
|
볼륨(24시간):