Stockscreener 앱 받기
144.01
2.75%
3.85
시장 영업 전:
144.25
0.24
+0.17%
Valero Energy Corp 주식 (VLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $144.2 | $140.2 | $3.97 | 2,318,735.0 | +2.75% |
| 2024-11-15 | $142.5 | $138.8 | $3.67 | 2,075,843.0 | +0.10% |
| 2024-11-14 | $140.9 | $137.1 | $3.82 | 2,439,518.0 | +0.33% |
| 2024-11-13 | $140.0 | $135.9 | $4.13 | 1,934,931.0 | +1.85% |
| 2024-11-12 | $138.2 | $136.2 | $1.93 | 1,660,133.0 | -0.72% |
| 2024-11-11 | $138.1 | $135.1 | $3.02 | 1,741,561.0 | +0.97% |
| 2024-11-08 | $136.8 | $134.3 | $2.52 | 1,667,607.0 | +0.43% |
| 2024-11-07 | $138.8 | $135.5 | $3.29 | 2,057,604.0 | -1.87% |
| 2024-11-06 | $139.9 | $135.5 | $4.38 | 2,976,102.0 | +5.04% |
| 2024-11-05 | $132.2 | $129.2 | $3.03 | 2,486,763.0 | +1.62% |
| 2024-11-04 | $132.1 | $128.3 | $3.86 | 2,252,720.0 | +1.35% |
| 2024-11-01 | $131.8 | $127.7 | $4.11 | 2,097,348.0 | -1.19% |
| 2024-10-31 | $131.1 | $127.7 | $3.31 | 2,915,895.0 | +0.80% |
| 2024-10-30 | $129.7 | $127.4 | $2.36 | 2,403,229.0 | +0.66% |
| 2024-10-29 | $131.2 | $127.1 | $4.16 | 3,835,734.0 | -3.31% |
| 2024-10-28 | $132.5 | $130.1 | $2.44 | 2,449,711.0 | -0.11% |
| 2024-10-25 | $134.1 | $131.9 | $2.21 | 2,107,469.0 | +0.79% |
| 2024-10-24 | $134.6 | $129.9 | $4.67 | 3,630,687.0 | -1.15% |
| 2024-10-23 | $135.7 | $131.5 | $4.22 | 3,160,172.0 | -2.08% |
| 2024-10-22 | $136.5 | $134.6 | $1.94 | 1,754,168.0 | +0.15% |
Valero Energy Corp 주식 (VLO) 연도별 가격 이력
이 심층 분석에서는 Valero Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VLO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Valero Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Valero Energy Corp 주식 (VLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $144.2 | $127.7 | $16.52 | 28,027,600.0 | +10.98% |
| 2024-10 | $146.1 | $127.1 | $19.05 | 60,851,389.0 | -3.90% |
| 2024-09 | $144.6 | $130.4 | $14.25 | 63,897,391.0 | -7.97% |
| 2024-08 | $163.6 | $139.2 | $24.40 | 50,385,854.0 | -9.27% |
| 2024-07 | $167.8 | $143.5 | $24.24 | 55,566,236.0 | +3.16% |
| 2024-06 | $157.2 | $147.2 | $9.94 | 52,682,470.0 | -0.24% |
| 2024-05 | $166.9 | $150.6 | $16.27 | 57,671,281.0 | -1.71% |
| 2024-04 | $184.8 | $159.7 | $25.06 | 59,308,277.0 | -6.34% |
| 2024-03 | $172.5 | $142.2 | $30.26 | 72,430,816.0 | +20.66% |
| 2024-02 | $147.1 | $133.8 | $13.24 | 71,109,071.0 | +1.84% |
| 2024-01 | $142.5 | $124.0 | $18.49 | 67,831,502.0 | +6.85% |
Valero Energy Corp 주식 (VLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $136.7 | $120.2 | $16.52 | 66,363,188.0 | +3.70% |
| 2023-11 | $131.4 | $119.9 | $11.55 | 59,763,029.0 | -1.29% |
| 2023-10 | $142.2 | $121.2 | $21.02 | 76,632,839.0 | -10.38% |
| 2023-09 | $152.2 | $131.8 | $20.41 | 86,109,146.0 | +9.09% |
| 2023-08 | $139.3 | $122.6 | $16.74 | 81,353,401.0 | +0.77% |
| 2023-07 | $131.5 | $112.2 | $19.34 | 68,640,189.0 | +9.90% |
| 2023-06 | $117.7 | $105.7 | $11.99 | 86,937,692.0 | +9.59% |
| 2023-05 | $116.0 | $104.2 | $11.81 | 99,238,631.0 | -6.65% |
| 2023-04 | $142.3 | $112.2 | $30.11 | 89,014,492.0 | -17.86% |
| 2023-03 | $142.3 | $120.8 | $21.44 | 115,460,451.0 | +5.97% |
| 2023-02 | $142.4 | $126.1 | $16.30 | 69,582,481.0 | -5.93% |
| 2023-01 | $160.2 | $117.7 | $42.45 | 74,794,804.0 | +10.38% |
Valero Energy Corp 주식 (VLO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $135.8 | $114.5 | $21.34 | 85,607,974.0 | -5.06% |
| 2022-11 | $142.2 | $124.2 | $18.01 | 80,417,038.0 | +6.43% |
| 2022-10 | $131.9 | $107.5 | $24.45 | 83,247,324.0 | +17.50% |
| 2022-09 | $116.3 | $97.73 | $18.56 | 86,157,354.0 | -8.77% |
| 2022-08 | $125.4 | $102.7 | $22.69 | 86,508,934.0 | +5.73% |
| 2022-07 | $115.6 | $96.93 | $18.67 | 76,606,343.0 | +4.22% |
| 2022-06 | $146.8 | $102.5 | $44.31 | 152,049,417.0 | -17.99% |
| 2022-05 | $135.8 | $111.0 | $24.74 | 114,601,475.0 | +16.25% |
| 2022-04 | $116.1 | $96.71 | $19.36 | 88,668,407.0 | +9.79% |
| 2022-03 | $103.1 | $79.65 | $23.44 | 115,848,547.0 | +21.59% |
| 2022-02 | $93.77 | $81.90 | $11.87 | 81,113,093.0 | +0.65% |
| 2022-01 | $86.58 | $75.04 | $11.54 | 81,677,356.0 | +10.46% |
1.52%
3.13%
자본화:
|
볼륨(24시간):