Stockscreener 앱 받기
9.89
4.99%
0.47
시간 외 거래:
9.89
Vinci Partners Investments Ltd 주식 (VINP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-27 | $9.99 | $9.68 | $0.315 | 75,415.0 | +4.99% |
| 2024-09-26 | $9.69 | $9.01 | $0.681 | 154,370.0 | -1.87% |
| 2024-09-25 | $9.85 | $9.52 | $0.3275 | 60,021.0 | -1.94% |
| 2024-09-24 | $9.83 | $9.61 | $0.22 | 138,221.0 | +1.24% |
| 2024-09-23 | $9.86 | $9.62 | $0.24 | 68,463.0 | -1.43% |
| 2024-09-20 | $10.16 | $9.79 | $0.37 | 134,895.0 | -2.58% |
| 2024-09-19 | $10.20 | $10.01 | $0.19 | 71,927.0 | +0.40% |
| 2024-09-18 | $10.13 | $9.95 | $0.1772 | 42,476.0 | -0.69% |
| 2024-09-17 | $10.20 | $10.05 | $0.15 | 36,677.0 | +0.00% |
| 2024-09-16 | $10.11 | $10.03 | $0.08 | 56,917.0 | +0.20% |
| 2024-09-13 | $10.11 | $9.96 | $0.15 | 71,631.0 | +1.41% |
| 2024-09-12 | $10.00 | $9.83 | $0.17 | 33,230.0 | +0.51% |
| 2024-09-11 | $9.89 | $9.70 | $0.19 | 51,395.0 | -0.10% |
| 2024-09-10 | $10.05 | $9.77 | $0.2814 | 72,450.0 | -1.49% |
| 2024-09-09 | $10.13 | $9.96 | $0.17 | 43,789.0 | +1.01% |
| 2024-09-06 | $10.33 | $9.95 | $0.38 | 69,351.0 | -2.64% |
| 2024-09-05 | $10.38 | $10.13 | $0.25 | 185,877.0 | -1.26% |
| 2024-09-04 | $10.59 | $10.22 | $0.37 | 70,841.0 | +1.67% |
| 2024-09-03 | $10.41 | $10.11 | $0.30 | 72,008.0 | +1.19% |
| 2024-08-30 | $10.72 | $10.00 | $0.725 | 643,085.0 | -4.01% |
| 2024-08-29 | $11.05 | $10.30 | $0.7475 | 95,190.0 | -3.68% |
| 2024-08-28 | $11.08 | $10.68 | $0.40 | 41,687.0 | -1.09% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $10.59 | $9.01 | $1.58 | 1,585,369.0 | -1.69% |
| 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% |
Vinci Partners Investments Ltd 주식 (VINP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.12%
0.05%
자본화:
|
볼륨(24시간):