Stockscreener 앱 받기
7.51
1.70%
-0.13
시간 외 거래:
7.51
Vermilion Energy Inc 주식 (VET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $7.67 | $7.50 | $0.17 | 511,787.0 | -1.70% |
| 2025-07-02 | $7.64 | $7.29 | $0.35 | 1,078,322.0 | +3.24% |
| 2025-07-01 | $7.51 | $7.18 | $0.325 | 513,048.0 | +1.65% |
| 2025-06-30 | $7.38 | $7.22 | $0.155 | 819,014.0 | -1.62% |
| 2025-06-27 | $7.52 | $7.32 | $0.20 | 812,153.0 | -1.20% |
| 2025-06-26 | $7.55 | $7.37 | $0.18 | 1,324,517.0 | +2.18% |
| 2025-06-25 | $7.47 | $7.32 | $0.155 | 969,112.0 | -2.14% |
| 2025-06-24 | $7.73 | $7.48 | $0.25 | 1,368,269.0 | -3.48% |
| 2025-06-23 | $8.25 | $7.75 | $0.505 | 1,604,389.0 | -4.55% |
| 2025-06-20 | $8.26 | $8.07 | $0.19 | 1,330,333.0 | -0.61% |
| 2025-06-18 | $8.34 | $8.16 | $0.17 | 1,426,593.0 | -0.61% |
| 2025-06-17 | $8.37 | $8.10 | $0.27 | 1,198,223.0 | +1.98% |
| 2025-06-16 | $8.29 | $8.03 | $0.27 | 2,122,548.0 | -2.06% |
| 2025-06-13 | $8.39 | $8.04 | $0.355 | 2,465,087.0 | +4.04% |
| 2025-06-12 | $8.07 | $7.83 | $0.24 | 1,511,474.0 | -1.25% |
| 2025-06-11 | $8.05 | $7.66 | $0.395 | 1,828,379.0 | +4.97% |
| 2025-06-10 | $7.78 | $7.38 | $0.395 | 2,021,760.0 | +4.51% |
| 2025-06-09 | $7.34 | $7.12 | $0.22 | 1,399,255.0 | +1.53% |
| 2025-06-06 | $7.28 | $7.01 | $0.27 | 2,434,310.0 | +3.30% |
| 2025-06-05 | $7.10 | $6.63 | $0.465 | 2,622,041.0 | +4.50% |
| 2025-06-04 | $7.04 | $6.64 | $0.3947 | 1,410,663.0 | -3.33% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $7.67 | $7.18 | $0.485 | 2,614,944.0 | +3.16% |
| 2025-06 | $8.39 | $6.63 | $1.76 | 32,695,091.0 | +11.83% |
| 2025-05 | $7.11 | $5.89 | $1.21 | 33,631,267.0 | +7.96% |
| 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% |
0.38%
1.45%
자본화:
|
볼륨(24시간):