Stockscreener 앱 받기
33.43
0.42%
0.14
시간 외 거래:
33.75
0.32
+0.96%
Vontier Corporation 주식 (VNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $33.95 | $33.15 | $0.805 | 1,150,334.0 | +0.42% |
| 2025-05-02 | $33.43 | $32.47 | $0.96 | 1,389,995.0 | +3.29% |
| 2025-05-01 | $33.77 | $32.03 | $1.74 | 1,515,489.0 | +1.32% |
| 2025-04-30 | $31.86 | $30.67 | $1.19 | 1,328,810.0 | +1.56% |
| 2025-04-29 | $31.60 | $31.02 | $0.575 | 799,640.0 | -0.06% |
| 2025-04-28 | $31.79 | $31.03 | $0.76 | 850,852.0 | +0.13% |
| 2025-04-25 | $31.41 | $30.91 | $0.50 | 672,816.0 | +0.03% |
| 2025-04-24 | $31.37 | $30.18 | $1.19 | 912,633.0 | +3.51% |
| 2025-04-23 | $31.06 | $30.12 | $0.94 | 1,274,575.0 | +1.24% |
| 2025-04-22 | $29.97 | $29.30 | $0.67 | 1,317,339.0 | +1.84% |
| 2025-04-21 | $29.86 | $28.94 | $0.92 | 1,203,742.0 | -2.40% |
| 2025-04-17 | $30.36 | $29.65 | $0.715 | 827,113.0 | +0.03% |
| 2025-04-16 | $30.26 | $29.55 | $0.705 | 766,894.0 | -0.66% |
| 2025-04-15 | $30.73 | $30.11 | $0.625 | 879,555.0 | -0.10% |
| 2025-04-14 | $30.64 | $29.63 | $1.01 | 981,722.0 | +1.07% |
| 2025-04-11 | $30.16 | $28.95 | $1.21 | 959,609.0 | +0.71% |
| 2025-04-10 | $30.24 | $28.82 | $1.42 | 1,362,529.0 | -4.77% |
| 2025-04-09 | $31.54 | $27.52 | $4.02 | 1,713,682.0 | +11.34% |
| 2025-04-08 | $29.64 | $27.50 | $2.14 | 1,431,554.0 | -1.34% |
Vontier Corporation 주식 (VNT) 연도별 가격 이력
이 심층 분석에서는 Vontier Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vontier Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vontier Corporation 주식 (VNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $33.95 | $32.03 | $1.92 | 5,206,152.0 | +5.09% |
| 2025-04 | $33.82 | $27.22 | $6.60 | 23,689,264.0 | -3.17% |
| 2025-03 | $37.70 | $31.79 | $5.91 | 22,316,263.0 | -12.05% |
| 2025-02 | $40.75 | $36.67 | $4.08 | 19,586,421.0 | -3.11% |
| 2025-01 | $39.60 | $35.46 | $4.14 | 11,476,427.0 | +5.70% |
Vontier Corporation 주식 (VNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.41 | $35.79 | $4.62 | 15,653,033.0 | -7.74% |
| 2024-11 | $40.99 | $36.53 | $4.46 | 18,200,343.0 | +5.88% |
| 2024-10 | $37.48 | $32.91 | $4.57 | 16,416,040.0 | +9.90% |
| 2024-09 | $34.79 | $31.22 | $3.57 | 20,234,408.0 | -3.68% |
| 2024-08 | $35.44 | $32.03 | $3.41 | 22,785,185.0 | -10.71% |
| 2024-07 | $41.61 | $37.75 | $3.86 | 12,805,377.0 | +2.70% |
| 2024-06 | $40.00 | $37.75 | $2.25 | 14,287,996.0 | -4.45% |
| 2024-05 | $41.31 | $38.42 | $2.89 | 14,865,640.0 | -1.60% |
| 2024-04 | $45.62 | $39.79 | $5.83 | 14,680,748.0 | -10.43% |
| 2024-03 | $45.40 | $42.30 | $3.10 | 14,776,020.0 | +5.49% |
| 2024-02 | $43.18 | $34.71 | $8.47 | 19,057,430.0 | +24.31% |
| 2024-01 | $35.84 | $33.21 | $2.63 | 13,997,722.0 | +0.12% |
Vontier Corporation 주식 (VNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.38 | $33.46 | $1.92 | 16,699,761.0 | +2.43% |
| 2023-11 | $34.23 | $29.26 | $4.97 | 15,519,502.0 | +14.11% |
| 2023-10 | $32.03 | $28.84 | $3.19 | 16,335,948.0 | -4.40% |
| 2023-09 | $31.84 | $29.49 | $2.35 | 15,694,095.0 | -1.56% |
| 2023-08 | $31.82 | $28.85 | $2.97 | 19,909,911.0 | +1.55% |
| 2023-07 | $33.08 | $30.58 | $2.50 | 15,637,537.0 | -3.97% |
| 2023-06 | $32.52 | $29.25 | $3.27 | 21,302,009.0 | +8.67% |
| 2023-05 | $30.32 | $26.65 | $3.67 | 21,545,513.0 | +9.25% |
| 2023-04 | $27.81 | $25.48 | $2.33 | 17,340,398.0 | -0.77% |
| 2023-03 | $27.70 | $24.65 | $3.05 | 26,779,242.0 | +4.47% |
| 2023-02 | $26.48 | $22.68 | $3.80 | 18,719,848.0 | +13.63% |
| 2023-01 | $23.03 | $19.34 | $3.69 | 19,516,307.0 | +19.14% |
0.57%
0.63%
자본화:
|
볼륨(24시간):