Valhi, Inc. VHI
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$15,13-0,28 (-%1,82)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,13 | -%1,82 | $15,16 | $15,16 | $14,93 | 4,33K |
| 2026-09-30 | $15,41 | -%2,65 | $15,71 | $15,85 | $15,41 | 8,00K |
| 2026-09-29 | $15,83 | +%2,06 | $15,46 | $15,83 | $15,45 | 7,00K |
| 2026-09-28 | $15,51 | -%3,00 | $16,13 | $16,18 | $15,45 | 15,70K |
| 2026-09-25 | $15,99 | -%0,37 | $16,25 | $16,50 | $15,96 | 10,80K |
| 2026-09-24 | $16,05 | -%1,71 | $16,54 | $16,89 | $15,69 | 12,00K |
| 2026-09-23 | $16,33 | -%2,74 | $16,64 | $16,64 | $16,10 | 8,00K |
| 2026-09-22 | $16,79 | -%0,18 | $16,85 | $17,50 | $16,64 | 15,10K |
| 2026-09-21 | $16,82 | +%1,57 | $16,83 | $16,99 | $16,32 | 11,10K |
| 2026-09-18 | $16,56 | -%0,66 | $16,50 | $16,84 | $16,20 | 28,40K |
| 2026-09-17 | $16,67 | +%1,15 | $16,71 | $16,95 | $15,39 | 11,60K |
| 2026-09-16 | $16,48 | -%6,58 | $17,30 | $17,86 | $16,48 | 16,30K |
| 2026-09-15 | $17,64 | -%2,54 | $18,08 | $18,25 | $17,31 | 21,40K |
| 2026-09-14 | $18,10 | -%0,88 | $18,09 | $18,25 | $17,80 | 21,70K |
| 2026-09-11 | $18,26 | +%0,61 | $17,97 | $18,30 | $17,97 | 3,00K |
| 2026-09-10 | $18,15 | -%1,04 | $18,38 | $18,68 | $17,61 | 9,60K |
| 2026-09-09 | $18,34 | -%1,71 | $18,65 | $18,70 | $18,20 | 15,10K |
| 2026-09-08 | $18,66 | +%4,66 | $18,36 | $19,00 | $17,85 | 29,10K |
| 2026-09-04 | $17,83 | -%1,16 | $17,82 | $18,30 | $17,43 | 7,60K |
| 2026-09-03 | $18,04 | -%0,50 | $18,14 | $18,19 | $17,97 | 5,80K |
| 2026-09-02 | $18,13 | +%0,28 | $18,02 | $18,62 | $17,95 | 24,90K |
| 2026-09-01 | $18,08 | -%3,26 | $18,69 | $18,69 | $17,94 | 9,00K |
| 2026-08-31 | $18,69 | +%3,60 | $18,17 | $18,75 | $17,98 | 16,40K |
| 2026-08-28 | $18,04 | +%1,52 | $18,46 | $18,46 | $17,54 | 28,00K |
| 2026-08-27 | $17,77 | -%3,32 | $18,33 | $19,19 | $17,50 | 37,30K |
| 2026-08-26 | $18,38 | +%2,17 | $18,28 | $18,55 | $17,49 | 37,40K |
| 2026-08-25 | $17,99 | -%0,61 | $18,44 | $18,44 | $17,41 | 22,40K |
| 2026-08-24 | $18,10 | +%7,80 | $16,96 | $18,41 | $16,96 | 39,30K |
| 2026-08-21 | $16,79 | +%0,66 | $16,88 | $17,00 | $16,51 | 11,20K |
| 2026-08-20 | $16,68 | -%3,25 | $17,24 | $17,25 | $16,49 | 27,40K |
| 2026-08-19 | $17,24 | +%3,61 | $16,40 | $17,40 | $16,40 | 19,90K |
| 2026-08-18 | $16,64 | +%2,40 | $15,92 | $16,75 | $15,63 | 14,30K |
| 2026-08-17 | $16,25 | +%0,25 | $16,37 | $16,50 | $16,06 | 11,50K |
| 2026-08-14 | $16,21 | -%1,52 | $16,28 | $16,45 | $15,76 | 8,20K |
| 2026-08-13 | $16,46 | +%0,55 | $16,37 | $16,68 | $16,00 | 7,60K |
| 2026-08-12 | $16,37 | +%0,06 | $16,56 | $16,63 | $16,18 | 12,40K |
| 2026-08-11 | $16,36 | -%2,33 | $16,55 | $16,72 | $16,15 | 15,70K |
| 2026-08-10 | $16,75 | +%5,41 | $16,32 | $17,20 | $15,90 | 31,00K |
| 2026-08-07 | $15,89 | -%0,69 | $16,25 | $16,25 | $14,89 | 33,80K |
| 2026-08-06 | $16,00 | +%10,96 | $14,17 | $16,12 | $14,17 | 44,10K |
| 2026-08-05 | $14,42 | +%5,26 | $13,85 | $14,60 | $13,80 | 25,30K |
| 2026-08-04 | $13,70 | +%1,93 | $13,64 | $13,95 | $13,47 | 5,60K |
| 2026-08-03 | $13,44 | %0,00 | $13,80 | $13,80 | $13,11 | 5,30K |
| 2026-07-31 | $13,44 | -%2,68 | $13,61 | $13,71 | $13,06 | 7,00K |
| 2026-07-30 | $13,81 | +%0,44 | $13,21 | $13,83 | $13,21 | 3,20K |
| 2026-07-29 | $13,75 | +%0,88 | $14,01 | $14,01 | $13,51 | 5,10K |
| 2026-07-28 | $13,63 | +%0,07 | $13,79 | $13,94 | $13,58 | 6,00K |
| 2026-07-27 | $13,62 | %0,00 | $13,84 | $13,84 | $13,22 | 3,00K |
| 2026-07-24 | $13,62 | +%0,37 | $13,47 | $13,96 | $13,47 | 2,60K |
| 2026-07-23 | $13,57 | -%1,38 | $13,96 | $13,96 | $13,46 | 5,70K |
| 2026-07-22 | $13,76 | +%0,15 | $13,91 | $13,99 | $13,71 | 5,20K |
| 2026-07-21 | $13,74 | -%0,36 | $13,81 | $14,09 | $13,74 | 4,50K |
| 2026-07-20 | $13,79 | -%0,72 | $14,00 | $14,00 | $13,57 | 7,40K |
| 2026-07-17 | $13,89 | -%0,07 | $13,78 | $14,02 | $13,78 | 11,70K |
| 2026-07-16 | $13,90 | +%0,14 | $13,83 | $14,10 | $13,83 | 6,60K |
| 2026-07-15 | $13,88 | -%1,14 | $14,09 | $14,10 | $13,59 | 15,90K |
| 2026-07-14 | $14,04 | -%0,28 | $14,10 | $14,10 | $13,80 | 8,60K |
| 2026-07-13 | $14,08 | +%3,68 | $13,81 | $14,10 | $13,38 | 11,60K |
| 2026-07-10 | $13,58 | +%0,15 | $13,85 | $13,85 | $13,44 | 6,10K |
| 2026-07-09 | $13,56 | -%1,02 | $13,70 | $14,00 | $13,38 | 17,60K |
| 2026-07-08 | $13,70 | +%3,01 | $13,48 | $13,89 | $13,32 | 13,60K |
| 2026-07-07 | $13,30 | -%6,60 | $14,10 | $14,10 | $13,30 | 25,30K |
| 2026-07-06 | $14,24 | -%1,11 | $14,38 | $14,58 | $13,94 | 9,30K |
| 2026-07-02 | $14,40 | -%0,14 | $14,85 | $14,85 | $14,40 | 3,80K |
| 2026-07-01 | $14,42 | -%1,70 | $14,48 | $14,92 | $14,37 | 13,40K |
| 2026-06-30 | $14,67 | -%1,15 | $14,90 | $14,95 | $14,55 | 4,20K |
| 2026-06-29 | $14,84 | +%0,61 | $14,65 | $15,02 | $14,26 | 16,00K |
| 2026-06-26 | $14,75 | +%11,24 | $13,64 | $14,75 | $13,60 | 52,50K |
| 2026-06-25 | $13,26 | -%1,56 | $13,61 | $13,63 | $12,55 | 19,00K |
| 2026-06-24 | $13,47 | +%0,52 | $13,50 | $13,53 | $13,06 | 15,60K |
| 2026-06-23 | $13,40 | +%1,67 | $13,29 | $13,40 | $13,00 | 5,60K |
| 2026-06-22 | $13,18 | -%2,59 | $13,62 | $13,82 | $13,06 | 11,90K |
| 2026-06-18 | $13,53 | -%4,11 | $14,28 | $14,28 | $13,53 | 18,20K |
| 2026-06-17 | $14,11 | -%3,29 | $14,74 | $14,74 | $13,97 | 9,30K |
| 2026-06-16 | $14,59 | +%0,34 | $14,71 | $15,00 | $14,38 | 2,60K |
| 2026-06-15 | $14,54 | -%1,76 | $15,02 | $15,10 | $14,46 | 11,40K |
| 2026-06-12 | $14,80 | +%2,14 | $14,49 | $15,05 | $14,49 | 8,80K |
| 2026-06-11 | $14,49 | +%1,90 | $14,49 | $14,49 | $14,36 | 3,50K |
| 2026-06-10 | $14,22 | -%0,49 | $14,29 | $14,56 | $14,01 | 8,40K |
| 2026-06-09 | $14,29 | +%1,06 | $14,15 | $14,49 | $14,14 | 5,30K |
| 2026-06-08 | $14,14 | -%0,35 | $14,15 | $14,21 | $13,93 | 5,70K |
| 2026-06-05 | $14,19 | -%2,07 | $14,44 | $14,46 | $13,88 | 21,60K |
| 2026-06-04 | $14,49 | +%3,43 | $14,25 | $14,82 | $14,02 | 10,60K |
| 2026-06-03 | $14,01 | -%2,64 | $14,50 | $14,66 | $13,82 | 16,60K |
| 2026-06-02 | $14,39 | -%0,48 | $14,67 | $14,70 | $14,38 | 9,00K |
| 2026-06-01 | $14,46 | +%0,49 | $14,49 | $14,65 | $14,30 | 12,90K |
| 2026-05-29 | $14,39 | -%1,91 | $14,88 | $14,91 | $14,39 | 14,50K |
| 2026-05-28 | $14,67 | +%5,46 | $13,92 | $14,80 | $13,92 | 14,10K |
| 2026-05-27 | $13,91 | +%11,46 | $12,52 | $13,96 | $12,52 | 41,50K |
| 2026-05-26 | $12,48 | +%0,08 | $12,70 | $12,78 | $12,45 | 17,30K |