Stockscreener 앱 받기
9.33
2.71%
-0.26
Vinci Partners Investments Ltd 주식 (VINP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $9.58 | $9.27 | $0.31 | 40,602.0 | -2.52% |
| 2025-01-08 | $9.78 | $9.57 | $0.21 | 46,109.0 | -2.04% |
| 2025-01-07 | $9.95 | $9.69 | $0.2599 | 64,447.0 | +1.45% |
| 2025-01-06 | $10.01 | $9.45 | $0.555 | 180,824.0 | -2.82% |
| 2025-01-03 | $10.04 | $9.81 | $0.2252 | 143,778.0 | -0.20% |
| 2025-01-02 | $10.14 | $9.86 | $0.2776 | 91,293.0 | -1.19% |
| 2024-12-31 | $10.10 | $9.98 | $0.115 | 65,455.0 | +0.60% |
| 2024-12-30 | $10.08 | $9.88 | $0.20 | 70,752.0 | -0.10% |
| 2024-12-27 | $10.13 | $9.91 | $0.22 | 57,959.0 | -1.18% |
| 2024-12-26 | $10.27 | $9.98 | $0.29 | 72,614.0 | +1.40% |
| 2024-12-24 | $10.03 | $9.82 | $0.21 | 32,767.0 | +1.42% |
| 2024-12-23 | $9.96 | $9.77 | $0.19 | 92,205.0 | -0.60% |
| 2024-12-20 | $10.38 | $9.79 | $0.59 | 303,967.0 | -0.60% |
| 2024-12-19 | $10.06 | $9.90 | $0.16 | 78,274.0 | +0.60% |
| 2024-12-18 | $10.55 | $9.86 | $0.6897 | 103,072.0 | -5.61% |
| 2024-12-17 | $10.67 | $10.40 | $0.27 | 67,734.0 | -1.59% |
| 2024-12-16 | $10.73 | $10.54 | $0.19 | 65,066.0 | -0.09% |
| 2024-12-13 | $10.84 | $10.60 | $0.24 | 31,709.0 | -1.02% |
| 2024-12-12 | $10.87 | $10.67 | $0.20 | 72,903.0 | -0.46% |
| 2024-12-11 | $10.88 | $10.53 | $0.355 | 60,906.0 | +2.55% |
Vinci Partners Investments Ltd 주식 (VINP) 연도별 가격 이력
이 심층 분석에서는 Vinci Partners Investments Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VINP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vinci Partners Investments Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vinci Partners Investments Ltd 주식 (VINP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $10.14 | $9.27 | $0.87 | 567,053.0 | -7.16% |
Vinci Partners Investments Ltd 주식 (VINP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.88 | $9.77 | $1.11 | 1,708,012.0 | -2.72% |
| 2024-11 | $10.99 | $9.88 | $1.11 | 1,345,509.0 | +0.29% |
| 2024-10 | $10.46 | $9.51 | $0.95 | 1,209,395.0 | +3.32% |
| 2024-09 | $10.59 | $9.01 | $1.58 | 1,583,745.0 | -1.29% |
| 2024-08 | $11.46 | $9.57 | $1.89 | 2,193,088.0 | -10.82% |
| 2024-07 | $11.62 | $10.66 | $0.96 | 758,672.0 | +3.49% |
| 2024-06 | $11.20 | $10.35 | $0.85 | 693,159.0 | +3.42% |
| 2024-05 | $11.26 | $10.43 | $0.835 | 701,754.0 | -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 주식 (VINP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.94%
자본화:
|
볼륨(24시간):