Stockscreener 앱 받기
55.01
4.91%
-2.84
시간 외 거래:
54.74
-0.265
-0.48%
Veon Ltd Adr 주식 (VEON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $58.36 | $53.12 | $5.24 | 181,891.0 | -4.91% |
| 2025-09-04 | $58.20 | $56.12 | $2.08 | 89,521.0 | +2.80% |
| 2025-09-03 | $57.00 | $55.07 | $1.93 | 126,298.0 | +1.99% |
| 2025-09-02 | $57.47 | $54.25 | $3.22 | 191,268.0 | -5.74% |
| 2025-08-29 | $60.69 | $58.50 | $2.19 | 186,553.0 | -3.56% |
| 2025-08-28 | $63.29 | $56.66 | $6.62 | 735,950.0 | +7.64% |
| 2025-08-27 | $57.84 | $55.98 | $1.86 | 117,899.0 | -0.11% |
| 2025-08-26 | $58.75 | $56.17 | $2.58 | 105,554.0 | -2.52% |
| 2025-08-25 | $58.66 | $56.80 | $1.86 | 93,996.0 | -1.36% |
| 2025-08-22 | $60.48 | $58.24 | $2.23 | 126,077.0 | +0.70% |
| 2025-08-21 | $59.50 | $58.00 | $1.50 | 162,263.0 | +0.99% |
| 2025-08-20 | $62.25 | $57.35 | $4.90 | 218,665.0 | -7.97% |
| 2025-08-19 | $64.00 | $61.33 | $2.67 | 584,014.0 | +3.77% |
| 2025-08-18 | $62.00 | $56.49 | $5.51 | 565,329.0 | +4.03% |
| 2025-08-15 | $58.85 | $57.66 | $1.19 | 123,210.0 | -0.75% |
| 2025-08-14 | $59.14 | $56.75 | $2.38 | 130,012.0 | +3.19% |
| 2025-08-13 | $59.88 | $56.03 | $3.85 | 203,991.0 | -4.25% |
| 2025-08-12 | $59.58 | $56.60 | $2.98 | 186,497.0 | +4.96% |
| 2025-08-11 | $58.88 | $55.88 | $3.01 | 179,023.0 | +0.44% |
| 2025-08-08 | $57.41 | $54.70 | $2.71 | 273,502.0 | +5.12% |
Veon Ltd Adr 주식 (VEON) 연도별 가격 이력
이 심층 분석에서는 Veon Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VEON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Veon Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Veon Ltd Adr 주식 (VEON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $58.36 | $53.12 | $5.24 | 770,869.0 | -6.02% |
| 2025-08 | $64.00 | $47.20 | $16.80 | 5,034,488.0 | +6.98% |
| 2025-07 | $59.68 | $42.54 | $17.14 | 4,645,196.0 | +18.75% |
| 2025-06 | $54.29 | $34.55 | $19.74 | 5,814,449.0 | -12.99% |
| 2025-05 | $58.30 | $43.81 | $14.49 | 5,422,007.0 | +16.73% |
| 2025-04 | $48.70 | $37.62 | $11.08 | 2,582,022.0 | +4.01% |
| 2025-03 | $47.21 | $36.23 | $10.98 | 2,657,320.0 | -2.57% |
| 2025-02 | $47.50 | $41.54 | $5.96 | 2,302,457.0 | -0.64% |
| 2025-01 | $48.39 | $40.17 | $8.22 | 2,793,199.0 | +12.34% |
Veon Ltd Adr 주식 (VEON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.26 | $33.48 | $7.78 | 1,833,441.0 | +18.38% |
| 2024-11 | $34.00 | $30.20 | $3.80 | 835,338.0 | +6.13% |
| 2024-10 | $32.69 | $29.26 | $3.43 | 637,518.0 | +5.16% |
| 2024-09 | $30.82 | $25.92 | $4.90 | 718,444.0 | +14.06% |
| 2024-08 | $28.48 | $26.30 | $2.18 | 556,714.0 | +0.15% |
| 2024-07 | $27.20 | $25.48 | $1.72 | 430,948.0 | +2.66% |
| 2024-06 | $27.90 | $25.20 | $2.70 | 489,722.0 | +2.13% |
| 2024-05 | $26.28 | $24.00 | $2.28 | 367,303.0 | +3.67% |
| 2024-04 | $24.54 | $22.35 | $2.19 | 455,105.0 | +2.04% |
| 2024-03 | $26.20 | $22.17 | $4.03 | 923,088.0 | -7.83% |
| 2024-02 | $26.68 | $19.40 | $7.28 | 1,483,996.0 | +33.93% |
| 2024-01 | $19.74 | $18.50 | $1.24 | 396,201.0 | -1.27% |
Veon Ltd Adr 주식 (VEON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.69 | $19.19 | $1.50 | 865,750.0 | -1.84% |
| 2023-11 | $21.00 | $15.10 | $5.90 | 1,383,035.0 | +27.67% |
| 2023-10 | $21.10 | $14.50 | $6.60 | 2,266,438.0 | -19.38% |
| 2023-09 | $19.85 | $16.06 | $3.79 | 479,380.0 | +15.59% |
| 2023-08 | $18.30 | $15.31 | $2.99 | 451,437.0 | -5.86% |
| 2023-07 | $20.44 | $17.70 | $2.74 | 939,662.0 | -12.33% |
| 2023-06 | $21.60 | $18.60 | $3.00 | 1,218,665.0 | +6.79% |
| 2023-05 | $20.05 | $17.51 | $2.54 | 1,448,619.0 | -3.63% |
| 2023-04 | $21.48 | $17.55 | $3.93 | 1,218,227.0 | +12.08% |
| 2023-03 | $18.50 | $14.44 | $4.06 | 1,555,552.6 | +0.51% |
| 2023-02 | $20.97 | $12.15 | $8.82 | 1,321,132.8 | +40.34% |
| 2023-01 | $14.50 | $10.62 | $3.87 | 986,481.3 | +2.55% |
0.91%
자본화:
|
볼륨(24시간):