Stockscreener 앱 받기
6.03
4.29%
-0.27
시간 외 거래:
6.05
0.02
+0.33%
Vermilion Energy Inc 주식 (VET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $6.17 | $6.03 | $0.14 | 1,706,048.0 | -4.29% |
| 2025-05-02 | $6.38 | $6.11 | $0.27 | 1,091,689.0 | +2.11% |
| 2025-05-01 | $6.24 | $5.99 | $0.245 | 1,456,749.0 | +2.32% |
| 2025-04-30 | $6.29 | $5.98 | $0.306 | 1,345,375.0 | -5.19% |
| 2025-04-29 | $6.45 | $6.26 | $0.19 | 849,407.0 | -1.24% |
| 2025-04-28 | $6.48 | $6.34 | $0.14 | 713,233.0 | +0.47% |
| 2025-04-25 | $6.51 | $6.21 | $0.298 | 1,029,632.0 | +1.10% |
| 2025-04-24 | $6.51 | $6.32 | $0.19 | 822,554.0 | -1.09% |
| 2025-04-23 | $6.75 | $6.36 | $0.39 | 1,304,661.0 | -1.84% |
| 2025-04-22 | $6.69 | $6.47 | $0.215 | 928,415.0 | +2.35% |
| 2025-04-21 | $6.44 | $6.27 | $0.17 | 850,626.0 | -2.15% |
| 2025-04-17 | $6.66 | $6.39 | $0.265 | 1,077,305.0 | +3.16% |
| 2025-04-16 | $6.49 | $6.14 | $0.345 | 1,307,842.0 | +3.61% |
| 2025-04-15 | $6.38 | $6.07 | $0.307 | 1,486,578.0 | -2.56% |
| 2025-04-14 | $6.35 | $6.07 | $0.285 | 2,595,762.0 | +2.79% |
| 2025-04-11 | $6.15 | $5.70 | $0.45 | 1,248,852.0 | +6.10% |
| 2025-04-10 | $6.33 | $5.58 | $0.7499 | 2,622,606.0 | -12.77% |
| 2025-04-09 | $6.67 | $5.14 | $1.53 | 3,170,930.0 | +21.18% |
| 2025-04-08 | $6.14 | $5.34 | $0.80 | 2,077,342.0 | -10.54% |
Vermilion Energy Inc 주식 (VET) 연도별 가격 이력
이 심층 분석에서는 Vermilion Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vermilion Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vermilion Energy Inc 주식 (VET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $6.38 | $5.99 | $0.385 | 5,960,534.0 | +0.00% |
| 2025-04 | $8.21 | $5.14 | $3.07 | 31,966,224.0 | -25.56% |
| 2025-03 | $8.71 | $7.09 | $1.62 | 27,096,870.0 | -4.71% |
| 2025-02 | $9.79 | $8.28 | $1.51 | 18,682,930.0 | -7.81% |
| 2025-01 | $10.49 | $9.15 | $1.34 | 20,106,640.0 | -1.91% |
Vermilion Energy Inc 주식 (VET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.28 | $8.22 | $2.06 | 22,984,197.0 | -11.62% |
| 2024-11 | $10.85 | $9.22 | $1.63 | 25,352,620.0 | +9.75% |
| 2024-10 | $10.56 | $9.17 | $1.39 | 24,377,288.0 | -4.50% |
| 2024-09 | $10.14 | $8.72 | $1.42 | 21,899,344.0 | -4.96% |
| 2024-08 | $10.58 | $8.71 | $1.88 | 26,263,137.0 | -4.28% |
| 2024-07 | $11.48 | $10.07 | $1.41 | 23,180,128.0 | -2.45% |
| 2024-06 | $12.49 | $10.71 | $1.78 | 20,986,802.0 | -11.07% |
| 2024-05 | $12.68 | $11.08 | $1.60 | 22,093,166.0 | +7.37% |
| 2024-04 | $12.79 | $11.52 | $1.27 | 18,949,672.0 | -7.32% |
| 2024-03 | $12.56 | $10.83 | $1.73 | 31,488,074.0 | +12.17% |
| 2024-02 | $11.24 | $9.81 | $1.43 | 23,270,367.0 | +3.07% |
| 2024-01 | $12.50 | $10.42 | $2.08 | 26,513,930.0 | -10.78% |
Vermilion Energy Inc 주식 (VET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.95 | $10.71 | $2.23 | 28,194,933.0 | -4.51% |
| 2023-11 | $14.80 | $12.39 | $2.41 | 21,262,066.0 | -12.41% |
| 2023-10 | $15.56 | $12.67 | $2.89 | 23,379,233.0 | -1.37% |
| 2023-09 | $15.98 | $13.91 | $2.07 | 22,443,655.0 | +0.48% |
| 2023-08 | $15.45 | $13.10 | $2.35 | 26,833,896.0 | +4.53% |
| 2023-07 | $14.04 | $11.86 | $2.18 | 23,784,341.0 | +11.81% |
| 2023-06 | $12.63 | $10.75 | $1.88 | 23,568,660.0 | +14.54% |
| 2023-05 | $12.96 | $10.78 | $2.18 | 22,354,747.0 | -14.21% |
| 2023-04 | $13.98 | $12.01 | $1.97 | 24,896,684.0 | -2.31% |
| 2023-03 | $14.39 | $11.93 | $2.46 | 42,479,783.0 | -3.21% |
| 2023-02 | $15.23 | $12.90 | $2.33 | 28,930,000.0 | -12.65% |
| 2023-01 | $17.41 | $14.55 | $2.86 | 40,132,125.0 | -13.33% |
3.22%
3.31%
자본화:
|
볼륨(24시간):