Scarica l'app Stockscreener
10.54
1.50%
-0.16
Storico Dei Prezzi Delle Azioni Di Vinci Partners Investments Ltd (VINP)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-31 | $10.84 | $10.43 | $0.415 | 32,228.0 | -1.50% |
| 2024-05-30 | $10.75 | $10.50 | $0.25 | 33,101.0 | +0.94% |
| 2024-05-29 | $10.68 | $10.47 | $0.2077 | 21,353.0 | -0.84% |
| 2024-05-28 | $11.14 | $10.48 | $0.66 | 90,686.0 | -3.95% |
| 2024-05-24 | $11.17 | $10.70 | $0.4699 | 30,106.0 | +3.82% |
| 2024-05-23 | $10.73 | $10.55 | $0.18 | 17,751.0 | +1.61% |
| 2024-05-22 | $10.84 | $10.55 | $0.29 | 25,516.0 | -3.12% |
| 2024-05-21 | $11.06 | $10.74 | $0.325 | 24,298.0 | -0.09% |
| 2024-05-20 | $11.07 | $10.73 | $0.34 | 39,094.0 | -0.91% |
| 2024-05-17 | $11.11 | $10.71 | $0.40 | 14,101.0 | +1.85% |
| 2024-05-16 | $10.88 | $10.68 | $0.20 | 26,050.0 | +0.75% |
| 2024-05-15 | $11.06 | $10.72 | $0.3399 | 29,193.0 | -2.55% |
| 2024-05-14 | $11.14 | $10.90 | $0.2395 | 20,378.0 | +0.36% |
| 2024-05-13 | $11.00 | $10.80 | $0.20 | 30,026.0 | +0.55% |
| 2024-05-10 | $11.18 | $10.81 | $0.365 | 32,277.0 | +0.09% |
| 2024-05-09 | $11.26 | $10.75 | $0.5099 | 56,288.0 | -2.68% |
| 2024-05-08 | $11.19 | $10.82 | $0.3728 | 28,191.0 | +3.42% |
| 2024-05-07 | $11.00 | $10.81 | $0.19 | 35,255.0 | -1.10% |
| 2024-05-06 | $10.97 | $10.63 | $0.3387 | 20,115.0 | +3.70% |
| 2024-05-03 | $10.90 | $10.55 | $0.3499 | 53,312.0 | -1.49% |
| 2024-05-02 | $10.88 | $10.66 | $0.22 | 25,707.0 | -0.09% |
Vinci Partners Investments Ltd Stock (VINP) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vinci Partners Investments Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni VINP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vinci Partners Investments Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vinci Partners Investments Ltd Storia dei prezzi delle azioni (VINP) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $11.26 | $10.43 | $0.835 | 733,982.0 | -1.59% |
| 2024-04 | $11.62 | $10.10 | $1.52 | 393,871.0 | -5.22% |
| 2024-03 | $11.85 | $10.60 | $1.25 | 733,453.0 | +4.44% |
| 2024-02 | $11.42 | $10.28 | $1.14 | 1,786,780.0 | +2.85% |
| 2024-01 | $11.60 | $10.50 | $1.10 | 2,934,415.0 | -3.93% |
Vinci Partners Investments Ltd Storia dei prezzi delle azioni (VINP) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $11.19 | $9.85 | $1.34 | 1,354,199.0 | +8.52% |
| 2023-11 | $10.80 | $9.80 | $1.00 | 719,028.0 | +2.85% |
| 2023-10 | $11.47 | $9.60 | $1.87 | 1,015,660.0 | -3.82% |
| 2023-09 | $11.04 | $10.06 | $0.98 | 1,546,341.0 | -1.35% |
| 2023-08 | $10.62 | $9.35 | $1.27 | 2,491,446.0 | +0.29% |
| 2023-07 | $10.76 | $9.01 | $1.75 | 1,341,321.0 | +10.62% |
| 2023-06 | $9.73 | $7.96 | $1.77 | 1,195,273.0 | +16.06% |
| 2023-05 | $9.09 | $7.70 | $1.39 | 1,472,949.0 | -2.19% |
| 2023-04 | $8.99 | $7.95 | $1.04 | 391,022.0 | +0.98% |
| 2023-03 | $10.00 | $8.04 | $1.96 | 694,883.0 | -18.70% |
| 2023-02 | $11.40 | $9.29 | $2.11 | 637,317.0 | +4.17% |
| 2023-01 | $9.87 | $8.23 | $1.64 | 690,040.0 | +6.19% |
Vinci Partners Investments Ltd Storia dei prezzi delle azioni (VINP) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $10.49 | $7.80 | $2.69 | 902,875.0 | -9.51% |
| 2022-11 | $11.83 | $9.20 | $2.63 | 907,749.0 | -5.04% |
| 2022-10 | $11.39 | $9.68 | $1.71 | 644,802.0 | +2.43% |
| 2022-09 | $11.97 | $9.83 | $2.14 | 393,480.0 | +3.22% |
| 2022-08 | $11.74 | $9.21 | $2.53 | 539,161.0 | +3.22% |
| 2022-07 | $11.46 | $8.89 | $2.57 | 497,231.0 | -9.91% |
| 2022-06 | $11.45 | $8.75 | $2.70 | 764,449.0 | -0.47% |
| 2022-05 | $13.02 | $10.14 | $2.88 | 1,076,141.0 | -7.73% |
| 2022-04 | $14.57 | $11.65 | $2.92 | 697,849.0 | -15.88% |
| 2022-03 | $14.22 | $11.10 | $3.12 | 1,417,971.0 | +3.90% |
| 2022-02 | $13.70 | $11.66 | $2.04 | 983,617.0 | +6.55% |
| 2022-01 | $13.37 | $10.70 | $2.67 | 1,547,050.0 | +16.92% |
1.80%
1.97%
Capitalizzazione:
|
Volume (24 ore):