名前 | Vontier Corporation Common Stock |
ティッカー | VNT |
国 | nan |
上場年 | 2020.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 34.37 | 32.91 | 33.99 | 32.93 | 2031800.0 | 32.93 |
2021-02-12 | 34.22 | 33.26 | 33.95 | 34.11 | 1324200.0 | 34.11 |
2021-02-11 | 35.04 | 33.0 | 33.0 | 33.93 | 3893800.0 | 33.93 |
2021-02-10 | 34.52 | 33.21 | 34.38 | 33.51 | 1816300.0 | 33.51 |
2021-02-09 | 34.83 | 33.56 | 34.54 | 34.2 | 1867600.0 | 34.2 |
2021-02-08 | 34.96 | 34.05 | 34.34 | 34.7 | 2770500.0 | 34.7 |
2021-02-05 | 34.72 | 34.16 | 34.49 | 34.35 | 1675900.0 | 34.35 |
2021-02-04 | 34.42 | 33.58 | 33.77 | 34.23 | 954500.0 | 34.23 |
2021-02-03 | 34.74 | 33.65 | 34.12 | 33.69 | 2521900.0 | 33.69 |
2021-02-02 | 34.44 | 33.13 | 33.31 | 33.87 | 1464400.0 | 33.87 |
2021-02-01 | 33.47 | 31.95 | 33.03 | 33.05 | 3129000.0 | 33.05 |
2021-01-29 | 33.11 | 32.08 | 32.79 | 32.43 | 2152200.0 | 32.43 |
2021-01-28 | 33.82 | 31.83 | 32.62 | 32.79 | 2711000.0 | 32.79 |
2021-01-27 | 33.36 | 31.58 | 33.22 | 32.36 | 4447500.0 | 32.36 |
2021-01-26 | 34.62 | 33.84 | 34.25 | 34.08 | 1644700.0 | 34.08 |
2021-01-25 | 34.26 | 33.36 | 33.97 | 34.26 | 1662200.0 | 34.26 |
2021-01-22 | 34.52 | 33.26 | 33.82 | 33.81 | 2514800.0 | 33.81 |
2021-01-21 | 34.65 | 33.53 | 34.23 | 33.92 | 3290400.0 | 33.92 |
2021-01-20 | 34.49 | 33.14 | 34.41 | 34.06 | 4216400.0 | 34.06 |
2021-01-19 | 35.63 | 33.78 | 35.28 | 34.06 | 6681400.0 | 34.06 |
2021-01-15 | 36.77 | 35.09 | 36.0 | 35.1 | 13379300.0 | 35.1 |
2021-01-14 | 36.24 | 35.0 | 35.41 | 35.9 | 20377200.0 | 35.9 |
2021-01-13 | 35.19 | 33.38 | 34.28 | 34.39 | 5848300.0 | 34.39 |
2021-01-12 | 34.87 | 33.73 | 34.55 | 33.99 | 1183100.0 | 33.99 |
2021-01-11 | 34.95 | 34.34 | 34.39 | 34.74 | 759900.0 | 34.74 |
2021-01-08 | 35.08 | 34.06 | 34.18 | 34.82 | 1441100.0 | 34.82 |
2021-01-07 | 35.22 | 33.61 | 33.85 | 34.22 | 2504600.0 | 34.22 |
2021-01-06 | 34.19 | 33.13 | 33.13 | 33.58 | 1553900.0 | 33.58 |
2021-01-05 | 33.33 | 32.3 | 33.33 | 33.05 | 2234800.0 | 33.05 |
2021-01-04 | 34.0 | 32.62 | 33.6 | 33.21 | 1886100.0 | 33.21 |
2020-12-31 | 33.5 | 32.85 | 33.05 | 33.4 | 944800.0 | 33.4 |
2020-12-30 | 32.99 | 32.65 | 32.65 | 32.86 | 409900.0 | 32.86 |
2020-12-29 | 33.59 | 32.32 | 33.17 | 32.68 | 1296700.0 | 32.68 |
2020-12-28 | 34.7 | 33.06 | 34.02 | 33.38 | 1308000.0 | 33.38 |
2020-12-24 | 34.4 | 33.84 | 34.18 | 33.97 | 772600.0 | 33.97 |
2020-12-23 | 34.35 | 33.94 | 34.35 | 34.15 | 1190300.0 | 34.15 |
2020-12-22 | 34.55 | 33.69 | 34.23 | 34.04 | 1802800.0 | 34.04 |
2020-12-21 | 34.26 | 32.92 | 33.52 | 34.17 | 2075700.0 | 34.17 |
2020-12-18 | 34.43 | 33.33 | 33.75 | 33.91 | 3498500.0 | 33.91 |
2020-12-17 | 33.69 | 32.68 | 32.75 | 33.5 | 1099000.0 | 33.5 |
2020-12-16 | 33.22 | 32.39 | 32.73 | 32.69 | 2243600.0 | 32.69 |
2020-12-15 | 33.04 | 31.92 | 32.26 | 32.78 | 1653400.0 | 32.78 |
2020-12-14 | 32.43 | 31.17 | 31.58 | 32.25 | 2477600.0 | 32.25 |
2020-12-11 | 32.0 | 30.13 | 31.97 | 31.18 | 2042800.0 | 31.18 |
2020-12-10 | 32.09 | 31.22 | 31.65 | 31.91 | 1614400.0 | 31.91 |
2020-12-09 | 32.45 | 31.36 | 31.99 | 31.96 | 2818500.0 | 31.96 |
2020-12-08 | 32.77 | 31.6 | 32.54 | 32.0 | 1424100.0 | 32.0 |
2020-12-07 | 33.42 | 32.3 | 33.31 | 32.51 | 2353400.0 | 32.51 |
2020-12-04 | 33.53 | 32.78 | 32.98 | 33.07 | 1358100.0 | 33.07 |
2020-12-03 | 33.6 | 32.96 | 33.05 | 33.18 | 1146700.0 | 33.18 |
2020-12-02 | 33.46 | 32.71 | 32.96 | 33.09 | 1191800.0 | 33.09 |
2020-12-01 | 33.82 | 32.81 | 33.17 | 33.0 | 2161800.0 | 33.0 |
2020-11-30 | 34.37 | 32.19 | 34.2 | 33.17 | 3411800.0 | 33.17 |
2020-11-27 | 34.34 | 33.36 | 33.54 | 34.09 | 610400.0 | 34.09 |
2020-11-25 | 33.83 | 32.5 | 32.55 | 33.66 | 3303400.0 | 33.66 |
2020-11-24 | 32.96 | 31.97 | 32.23 | 32.76 | 1857700.0 | 32.76 |
2020-11-23 | 32.0 | 30.8 | 31.16 | 31.8 | 1623000.0 | 31.8 |
2020-11-20 | 31.49 | 30.23 | 30.54 | 31.18 | 1956600.0 | 31.18 |
2020-11-19 | 31.39 | 30.14 | 30.95 | 30.72 | 1438300.0 | 30.72 |
2020-11-18 | 32.23 | 30.25 | 30.67 | 31.19 | 4008600.0 | 31.19 |
2020-11-17 | 30.88 | 28.96 | 29.43 | 30.64 | 4329200.0 | 30.64 |
2020-11-16 | 29.3 | 28.5 | 28.75 | 29.11 | 1572300.0 | 29.11 |
2020-11-13 | 28.98 | 28.29 | 28.61 | 28.57 | 1764300.0 | 28.57 |
2020-11-12 | 29.45 | 28.1 | 29.31 | 28.54 | 2002600.0 | 28.54 |
2020-11-11 | 29.23 | 28.6 | 28.6 | 29.01 | 2961300.0 | 29.01 |
2020-11-10 | 29.1 | 28.15 | 28.5 | 28.26 | 3128500.0 | 28.26 |
2020-11-09 | 31.07 | 28.5 | 30.19 | 28.54 | 3059300.0 | 28.54 |
2020-11-06 | 29.39 | 28.1 | 29.04 | 28.94 | 2295200.0 | 28.94 |
2020-11-05 | 30.08 | 29.08 | 29.56 | 29.35 | 2331100.0 | 29.35 |
2020-11-04 | 30.23 | 29.21 | 29.6 | 29.5 | 2307500.0 | 29.5 |
2020-11-03 | 30.5 | 29.43 | 30.0 | 29.81 | 1518500.0 | 29.81 |
2020-11-02 | 29.96 | 28.83 | 28.91 | 29.96 | 2303300.0 | 29.96 |
2020-10-30 | 28.75 | 27.63 | 28.15 | 28.74 | 2948300.0 | 28.74 |
2020-10-29 | 29.48 | 28.14 | 29.12 | 28.28 | 3320600.0 | 28.28 |
2020-10-28 | 29.23 | 27.95 | 28.16 | 28.26 | 3398000.0 | 28.26 |
2020-10-27 | 29.53 | 28.26 | 29.5 | 28.66 | 3144100.0 | 28.66 |
2020-10-26 | 30.31 | 29.25 | 30.26 | 29.49 | 4594200.0 | 29.49 |
2020-10-23 | 30.49 | 29.51 | 29.6 | 30.29 | 5701900.0 | 30.29 |
2020-10-22 | 29.91 | 28.65 | 28.68 | 29.86 | 5510900.0 | 29.86 |
2020-10-21 | 29.0 | 28.05 | 28.37 | 28.55 | 3869000.0 | 28.55 |
2020-10-20 | 28.88 | 28.1 | 28.3 | 28.44 | 4868800.0 | 28.44 |
2020-10-19 | 28.56 | 27.76 | 28.3 | 28.25 | 4852700.0 | 28.25 |
2020-10-16 | 28.95 | 27.63 | 28.11 | 28.26 | 11035000.0 | 28.26 |
2020-10-15 | 28.11 | 26.51 | 27.34 | 27.75 | 7194600.0 | 27.75 |
2020-10-14 | 28.2 | 26.43 | 26.8 | 28.01 | 7992200.0 | 28.01 |
2020-10-13 | 28.42 | 26.36 | 28.29 | 26.76 | 4937300.0 | 26.76 |
2020-10-12 | 29.0 | 27.62 | 28.27 | 27.85 | 6532300.0 | 27.85 |
2020-10-09 | 32.9 | 28.1 | 32.5 | 28.28 | 19985300.0 | 28.28 |