Veralto Corporation【VLTO】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Veralto Corporation (VLTO)
Veralto Corporation (VLTO) 과거

Veralto Corporation (VLTO)

98.15

0.43

(0.44%)

마감 22 2월 6:00AM

98.15

0.00

( 0.00% )

시간외 단일가: 8:34PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.05	-0.050916496945	98.2	98.38	96.6	1877182	97.93213399	CS
4	-3.79	-3.71787325878	101.94	104.7	95.52	1594144	99.62888681	CS
12	-9.85	-9.12037037037	108	108	95.52	1372368	101.81259851	CS
26	-13.85	-12.3660714286	112	115	95.52	1437272	105.79671679	CS
52	11.15	12.816091954	87	115	85.7	1507126	100.38492833	CS
156	15.15	18.2530120482	83	115	64.26	1873671	90.09328529	CS
260	15.15	18.2530120482	83	115	64.26	1873671	90.09328529	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740181200	98.15	0.43	0.44	97.33	98.33	96.6	2816042
1740094800	97.72	0.04	0.04	97.41	97.92	96.65	1112968
1740008400	97.68	-0.22	-0.22	97.67	98.12	96.82	1192686
1739922000	97.9	-0.09	-0.09	98.2	98.38	96.99	2387031
1739576400	97.99	-1.76	-1.76	99.99	99.99	97.98	973505
1739490000	99.75	-0.31	-0.31	100.27	100.55	98.55	1574069
1739403600	100.06	0.25	0.25	98.81	100.51	98.45	1205978
1739317200	99.81	0.03	0.03	99.6	100.12	98.28	938460
1739230800	99.78	0.97	0.98	99.26	100.38	98.49	1461479
1738971600	98.81	0.37	0.38	98.33	99.23	96.69	2182948
1738885200	98.44	2.63	2.75	96.01	98.49	95.63	2281045
1738798800	95.81	-5.17	-5.12	100.69	102	95.52	2627794
1738712400	100.98	-0.19	-0.19	102.45	103.38	100.8	2058199
1738626000	101.17	-2.22	-2.15	102.02	102.59	100.49	1484363
1738366800	103.39	-0.46	-0.44	103.67	104.7	103.35	991925
1738280400	103.85	1	0.97	103.63	104.4	102.99	879815
1738194000	102.85	-0.6	-0.58	103.39	104	102.63	891703
1738107600	103.45	0.17	0.16	103.32	104.48	102.6	1282803
1738021200	103.28	1.53	1.50	101.94	103.38	101.85	2053001
1737762000	101.75	-0.96	-0.93	102.86	103.11	101.31	1441058
1737675600	102.71	0	0.00	102.71	102.71	102.71	0
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관