Stockscreener 앱 받기
10.93
0.18%
-0.02
Vinci Compass Investments Ltd 주식 (VINP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $11.02 | $10.69 | $0.33 | 30,431.0 | -0.18% |
| 2026-10-15 | $11.10 | $10.65 | $0.45 | 86,611.0 | +1.11% |
| 2026-10-14 | $11.11 | $10.68 | $0.425 | 78,821.0 | -3.35% |
| 2026-10-13 | $11.46 | $11.11 | $0.35 | 77,283.0 | -2.57% |
| 2026-10-12 | $11.59 | $11.26 | $0.33 | 151,330.0 | -0.35% |
| 2026-10-09 | $11.58 | $10.84 | $0.7375 | 225,726.0 | +4.91% |
| 2026-10-08 | $11.05 | $10.75 | $0.30 | 61,825.0 | +1.48% |
| 2026-10-07 | $10.91 | $10.33 | $0.58 | 38,060.0 | +0.84% |
| 2026-10-06 | $10.86 | $10.64 | $0.22 | 79,783.0 | +0.28% |
| 2026-10-05 | $10.75 | $9.94 | $0.81 | 193,963.0 | +13.44% |
| 2026-10-02 | $9.46 | $9.13 | $0.335 | 61,159.0 | +1.61% |
| 2026-10-01 | $9.43 | $9.15 | $0.275 | 45,401.0 | -0.53% |
| 2026-09-30 | $9.40 | $9.25 | $0.15 | 67,689.0 | +0.32% |
| 2026-09-29 | $9.34 | $9.24 | $0.10 | 36,931.0 | +0.32% |
| 2026-09-28 | $9.43 | $9.26 | $0.1685 | 35,758.0 | -0.64% |
| 2026-09-25 | $9.41 | $9.20 | $0.2128 | 36,232.0 | +0.75% |
| 2026-09-24 | $9.49 | $9.20 | $0.29 | 37,088.0 | -0.54% |
| 2026-09-23 | $9.52 | $9.24 | $0.28 | 22,806.0 | -1.48% |
| 2026-09-22 | $9.60 | $9.31 | $0.285 | 33,038.0 | -0.11% |
| 2026-09-21 | $10.00 | $9.30 | $0.70 | 26,339.0 | +1.72% |
| 2026-09-18 | $9.37 | $9.18 | $0.19 | 87,839.0 | +0.11% |
Vinci Compass Investments Ltd 주식 (VINP) 연도별 가격 이력
이 심층 분석에서는 Vinci Compass 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 Compass Investments Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vinci Compass Investments Ltd 주식 (VINP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $11.59 | $9.13 | $2.46 | 1,130,393.0 | +16.90% |
| 2026-09 | $10.00 | $9.13 | $0.87 | 1,016,685.0 | -4.40% |
| 2026-08 | $10.21 | $9.19 | $1.02 | 856,697.0 | -0.81% |
| 2026-07 | $10.34 | $9.40 | $0.943 | 680,393.0 | +1.34% |
| 2026-06 | $10.80 | $9.43 | $1.37 | 1,483,018.0 | -3.95% |
| 2026-05 | $11.33 | $9.87 | $1.46 | 1,638,814.0 | -8.49% |
| 2026-04 | $11.68 | $10.23 | $1.45 | 2,382,236.0 | +4.93% |
| 2026-03 | $12.21 | $9.65 | $2.56 | 2,030,591.0 | -11.27% |
| 2026-02 | $12.97 | $11.68 | $1.29 | 1,104,775.0 | -4.96% |
| 2026-01 | $13.61 | $12.01 | $1.60 | 940,991.0 | -4.06% |
Vinci Compass Investments Ltd 주식 (VINP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.37 | $12.02 | $1.35 | 938,758.0 | +5.43% |
| 2025-11 | $12.49 | $11.32 | $1.17 | 1,069,602.0 | +7.03% |
| 2025-10 | $11.59 | $10.38 | $1.21 | 1,349,025.0 | +7.26% |
| 2025-09 | $10.87 | $9.75 | $1.12 | 874,031.0 | +6.86% |
| 2025-08 | $10.40 | $9.29 | $1.11 | 933,336.0 | +4.36% |
| 2025-07 | $10.18 | $9.20 | $0.98 | 1,136,044.0 | -0.31% |
| 2025-06 | $9.99 | $9.25 | $0.736 | 976,448.0 | -0.41% |
| 2025-05 | $10.25 | $9.39 | $0.86 | 1,163,700.0 | +0.73% |
| 2025-04 | $10.37 | $8.66 | $1.71 | 1,748,174.0 | -4.74% |
| 2025-03 | $10.84 | $9.31 | $1.53 | 1,739,527.0 | +1.61% |
| 2025-02 | $10.86 | $9.71 | $1.14 | 1,486,311.0 | -3.21% |
| 2025-01 | $10.48 | $9.19 | $1.29 | 1,423,561.0 | +2.18% |
Vinci Compass 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% |
2.53%
자본화:
|
볼륨(24시간):