Stockscreener 앱 받기
42.31
1.71%
-0.7551
Vontier Corporation 주식 (VNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $43.27 | $42.28 | $0.99 | 172,027.0 | -1.74% |
| 2025-08-14 | $43.27 | $42.51 | $0.76 | 1,149,223.0 | -0.25% |
| 2025-08-13 | $43.32 | $42.15 | $1.17 | 1,647,422.0 | +2.71% |
| 2025-08-12 | $42.05 | $40.59 | $1.45 | 871,379.0 | +4.14% |
| 2025-08-11 | $40.90 | $40.19 | $0.71 | 1,020,552.0 | -0.44% |
| 2025-08-08 | $40.84 | $40.37 | $0.47 | 871,790.0 | +0.45% |
| 2025-08-07 | $40.90 | $39.88 | $1.02 | 1,008,279.0 | -0.44% |
| 2025-08-06 | $41.24 | $40.38 | $0.855 | 1,188,879.0 | -1.58% |
| 2025-08-05 | $41.99 | $40.85 | $1.14 | 1,442,968.0 | -0.02% |
| 2025-08-04 | $41.21 | $40.38 | $0.83 | 1,201,232.0 | +2.03% |
| 2025-08-01 | $40.84 | $39.59 | $1.25 | 1,911,871.0 | -2.60% |
| 2025-07-31 | $42.00 | $39.50 | $2.50 | 2,833,165.0 | +4.35% |
| 2025-07-30 | $40.37 | $39.36 | $1.01 | 1,393,263.0 | -0.48% |
| 2025-07-29 | $40.27 | $39.60 | $0.67 | 840,175.0 | +0.10% |
| 2025-07-28 | $40.07 | $39.46 | $0.61 | 1,146,532.0 | +0.30% |
| 2025-07-25 | $39.78 | $38.71 | $1.07 | 818,307.0 | +2.03% |
| 2025-07-24 | $39.74 | $38.95 | $0.79 | 869,981.0 | -1.59% |
| 2025-07-23 | $39.66 | $39.37 | $0.29 | 505,541.0 | +1.98% |
| 2025-07-22 | $38.91 | $37.70 | $1.21 | 1,167,716.0 | +2.00% |
| 2025-07-21 | $38.72 | $38.07 | $0.645 | 621,107.0 | -0.94% |
| 2025-07-18 | $38.69 | $38.33 | $0.36 | 852,999.0 | -0.03% |
| 2025-07-17 | $38.56 | $37.70 | $0.8689 | 1,831,766.0 | +1.96% |
| 2025-07-16 | $37.77 | $37.09 | $0.68 | 743,065.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $43.32 | $39.59 | $3.73 | 12,485,622.0 | +2.05% |
| 2025-07 | $42.00 | $36.67 | $5.33 | 21,499,834.0 | +12.38% |
| 2025-06 | $37.58 | $34.83 | $2.75 | 17,187,632.0 | +3.22% |
| 2025-05 | $37.33 | $32.03 | $5.30 | 21,382,652.0 | +12.39% |
| 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% |
0.79%
3.73%
자본화:
|
볼륨(24시간):