Hot Features
프리미엄
Veralto Corporation (VLTO)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.49 | -1.42994241843 | 104.2 | 104.78 | 102.02 | 1555366 | 103.11915295 | CS |
| 4 | -0.15 | -0.14582928252 | 102.86 | 104.78 | 99.77 | 1122332 | 102.05738025 | CS |
| 12 | -0.47 | -0.455514634619 | 103.18 | 108.9586 | 99.77 | 1290890 | 104.02718796 | CS |
| 26 | 3.77 | 3.81039013544 | 98.94 | 115 | 98.1 | 1407962 | 106.86996646 | CS |
| 52 | 25.05 | 32.2559876384 | 77.66 | 115 | 75.05 | 1471220 | 98.75744432 | CS |
| 156 | 19.71 | 23.7469879518 | 83 | 115 | 64.26 | 1877227 | 89.52812267 | CS |
| 260 | 19.71 | 23.7469879518 | 83 | 115 | 64.26 | 1877227 | 89.52812267 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 102.71 | -0.38 | -0.37 | 103.98 | 103.98 | 102.43 | 1174456 |
| 1737502800 | 103.09 | 0.15 | 0.15 | 102.81 | 103.55 | 102.06 | 1761268 |
| 1737157200 | 102.94 | -1.11 | -1.07 | 103.73 | 104.435 | 102.9 | 1372680 |
| 1737070800 | 104.05 | 1.5 | 1.46 | 102.71 | 104.46 | 102.02 | 1369689 |
| 1736984400 | 102.55 | 0.18 | 0.18 | 104.2 | 104.78 | 102.34 | 1717825 |
| 1736898000 | 102.37 | 1.23 | 1.22 | 100.82 | 102.49 | 100.48 | 985442 |
| 1736811600 | 101.14 | 1.04 | 1.04 | 100.12 | 101.36 | 99.77 | 1370247 |
| 1736552400 | 100.1 | -1.9 | -1.86 | 100.89 | 101.216 | 99.83 | 1271638 |
| 1736379600 | 102 | 0.35 | 0.34 | 101.65 | 102.05 | 100.2 | 1034931 |
| 1736293200 | 101.65 | 0.48 | 0.47 | 101.01 | 101.9592 | 100.32 | 1313507 |
| 1736206800 | 101.17 | 0.37 | 0.37 | 100.69 | 101.56 | 99.99 | 1180374 |
| 1735947600 | 100.8 | 0.21 | 0.21 | 100.29 | 101.195 | 99.8 | 903232 |
| 1735861200 | 100.59 | -1.26 | -1.24 | 102.55 | 102.55 | 100.15 | 1315202 |
| 1735688400 | 101.85 | -0.16 | -0.16 | 102.18 | 102.55 | 101.3388 | 643964 |
| 1735602000 | 102.01 | -1.11 | -1.08 | 102.36 | 102.5 | 101.0905 | 528619 |
| 1735342800 | 103.12 | -0.75 | -0.72 | 102.9 | 103.67 | 102.44 | 608339 |
| 1735256400 | 103.87 | 0.38 | 0.37 | 102.86 | 104.08 | 102.52 | 580352 |
| 1735077840 | 103.49 | 0.6 | 0.58 | 102.85 | 103.49 | 102.33 | 277543 |
| 1734997200 | 102.89 | -1.36 | -1.30 | 103.1 | 103.99 | 102.2 | 943677 |
| 1734738000 | 104.25 | 2.92 | 2.88 | 101.36 | 104.54 | 101.3 | 4805809 |
| 1734651600 | 101.33 | 0.1 | 0.10 | 101.06 | 102.52 | 100 | 1738567 |
| 1734565200 | 101.23 | -2.23 | -2.16 | 103.48 | 103.74 | 101.16 | 2211737 |
| 1734478800 | 103.46 | -0.77 | -0.74 | 103.88 | 104.47 | 102.6 | 2706427 |
| 1734392400 | 104.23 | 0.01 | 0.01 | 104.57 | 105.94 | 103.94 | 1247278 |
| 1734133200 | 104.22 | -1.57 | -1.48 | 105.51 | 105.76 | 104.2 | 750591 |
| 1734046800 | 105.79 | 0.44 | 0.42 | 105 | 106.56 | 104.56 | 857262 |
| 1733960400 | 105.35 | -1.04 | -0.98 | 106.5 | 107.25 | 104.82 | 1183025 |
| 1733874000 | 106.39 | -0.36 | -0.34 | 106.53 | 107.16 | 104.76 | 716401 |
| 1733787600 | 106.75 | 0.22 | 0.21 | 107.03 | 107.15 | 105.38 | 1050893 |
| 1733528400 | 106.53 | 1.24 | 1.18 | 105.61 | 106.68 | 105.25 | 1003193 |
| 1733442000 | 105.29 | -2.23 | -2.07 | 106.93 | 107.34 | 105.09 | 1075068 |
| 1733355600 | 107.52 | 0.24 | 0.22 | 107.16 | 107.95 | 106.9 | 1085196 |
| 1733269200 | 107.28 | 0.65 | 0.61 | 106.65 | 107.73 | 105.49 | 1053450 |
| 1733182800 | 106.63 | -1.56 | -1.44 | 108 | 108.08 | 105.58 | 1060851 |
| 1732917840 | 108.19 | 0.22 | 0.20 | 108.06 | 108.545 | 107.76 | 586303 |
| 1732750800 | 107.97 | 0.01 | 0.01 | 108 | 108.77 | 107.85 | 675082 |
| 1732664400 | 107.96 | -0.52 | -0.48 | 108.78 | 108.9586 | 107.93 | 1369079 |
| 1732578000 | 108.48 | 2.07 | 1.95 | 106.73 | 108.56 | 106.685 | 4008370 |
| 1732318800 | 106.41 | 0.4 | 0.38 | 106.16 | 107.44 | 105.505 | 1748457 |
| 1732232400 | 106.01 | 0.9 | 0.86 | 104.89 | 106.42 | 103.88 | 1316964 |
| 1732146000 | 105.11 | 1.13 | 1.09 | 104.48 | 105.22 | 103.255 | 1373738 |
| 1732059600 | 103.98 | 1.14 | 1.11 | 102.27 | 104.28 | 102.24 | 1531223 |
| 1731973200 | 102.84 | 0.16 | 0.16 | 102.32 | 103.2 | 102.19 | 1158866 |
| 1731714000 | 102.68 | -0.43 | -0.42 | 102.56 | 102.97 | 102.1 | 1135557 |
| 1731627600 | 103.11 | -1.73 | -1.65 | 104.15 | 104.95 | 101.915 | 1317483 |
| 1731541200 | 104.84 | 1.09 | 1.05 | 103.22 | 105.31 | 102.9801 | 1103803 |
| 1731454800 | 103.75 | -0.64 | -0.61 | 104.98 | 105.84 | 103.65 | 867676 |
| 1731368400 | 104.39 | -1.16 | -1.10 | 105.73 | 106 | 104.05 | 1076189 |
| 1731109200 | 105.55 | 1.25 | 1.20 | 104.87 | 106.37 | 104.6 | 1208427 |
| 1731022800 | 104.3 | 1.31 | 1.27 | 102.83 | 104.605 | 102.74 | 1406507 |
| 1730936400 | 102.99 | -0.62 | -0.60 | 105.7 | 105.7 | 101.89 | 1860595 |
| 1730850000 | 103.61 | 1.18 | 1.15 | 103.97 | 105.7 | 102.985 | 1228093 |
| 1730763600 | 102.43 | 0.84 | 0.83 | 102.07 | 102.78 | 101.71 | 960866 |
| 1730500800 | 101.59 | -0.6 | -0.59 | 102.91 | 103.19 | 101.18 | 1117816 |
| 1730414400 | 102.19 | -1.05 | -1.02 | 103 | 103.64 | 102.17 | 1117456 |
| 1730328000 | 103.24 | -0.25 | -0.24 | 103.18 | 103.99 | 102.58 | 1106110 |
| 1730241600 | 103.49 | -0.51 | -0.49 | 103.6 | 103.79 | 102.53 | 1471704 |
| 1730155200 | 104 | -0.05 | -0.05 | 104.72 | 105.17 | 103.935 | 1298546 |
| 1729896000 | 104.05 | -1.74 | -1.64 | 106.4 | 106.98 | 103.6737 | 1538037 |
| 1729809600 | 105.79 | -5.14 | -4.63 | 114.55 | 115 | 105.63 | 2941838 |
| 1729723200 | 110.93 | -0.86 | -0.77 | 111.91 | 113.07 | 110.2242 | 1424952 |
