Stockscreener 앱 받기
10.91
0.93%
0.10
Vinci Compass Investments Ltd 주식 (VINP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $11.05 | $10.81 | $0.24 | 170,863.0 | +0.93% |
| 2026-05-04 | $11.22 | $10.71 | $0.51 | 51,841.0 | -1.73% |
| 2026-05-01 | $11.10 | $10.89 | $0.21 | 31,758.0 | -0.63% |
| 2026-04-30 | $11.28 | $10.72 | $0.56 | 90,310.0 | +2.12% |
| 2026-04-29 | $11.09 | $10.72 | $0.365 | 85,766.0 | -1.54% |
| 2026-04-28 | $11.20 | $10.82 | $0.38 | 42,674.0 | -0.09% |
| 2026-04-27 | $11.52 | $10.82 | $0.70 | 834,561.0 | -4.26% |
| 2026-04-24 | $11.68 | $11.05 | $0.625 | 130,380.0 | +3.60% |
| 2026-04-23 | $11.25 | $11.09 | $0.16 | 98,439.0 | +0.36% |
| 2026-04-22 | $11.32 | $10.66 | $0.66 | 118,649.0 | -1.95% |
| 2026-04-21 | $11.48 | $11.02 | $0.46 | 39,048.0 | +0.00% |
| 2026-04-20 | $11.36 | $10.99 | $0.365 | 40,536.0 | +0.98% |
| 2026-04-17 | $11.40 | $10.77 | $0.63 | 88,763.0 | +0.81% |
| 2026-04-16 | $11.16 | $10.65 | $0.51 | 114,257.0 | +3.07% |
| 2026-04-15 | $10.84 | $10.39 | $0.445 | 184,582.0 | -0.37% |
| 2026-04-14 | $10.85 | $10.66 | $0.19 | 60,059.0 | +1.50% |
| 2026-04-13 | $10.86 | $10.40 | $0.46 | 98,432.0 | -0.56% |
| 2026-04-10 | $10.79 | $10.67 | $0.12 | 9,075.0 | -0.47% |
| 2026-04-09 | $10.90 | $10.23 | $0.67 | 85,758.0 | +1.03% |
| 2026-04-08 | $10.97 | $10.50 | $0.47 | 83,389.0 | +1.62% |
| 2026-04-07 | $10.54 | $10.23 | $0.31 | 22,248.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $11.22 | $10.71 | $0.51 | 425,325.0 | -1.45% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):