Stockscreener 앱 받기
10.18
1.36%
-0.14
Vinci Partners Investments Ltd 주식 (VINP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $10.34 | $10.18 | $0.1621 | 42,475.0 | -1.36% |
| 2024-11-26 | $10.35 | $10.20 | $0.1489 | 77,829.0 | +0.58% |
| 2024-11-25 | $10.33 | $10.20 | $0.13 | 78,373.0 | -0.10% |
| 2024-11-22 | $10.40 | $10.17 | $0.23 | 121,329.0 | +0.59% |
| 2024-11-21 | $10.22 | $9.88 | $0.34 | 73,978.0 | +0.99% |
| 2024-11-20 | $10.29 | $10.06 | $0.23 | 26,684.0 | -1.75% |
| 2024-11-19 | $10.33 | $10.19 | $0.1398 | 88,853.0 | -0.10% |
| 2024-11-18 | $10.42 | $10.30 | $0.12 | 63,623.0 | -0.39% |
| 2024-11-15 | $10.56 | $10.33 | $0.23 | 39,860.0 | -2.18% |
| 2024-11-14 | $10.70 | $10.52 | $0.175 | 63,908.0 | +0.19% |
| 2024-11-13 | $10.71 | $10.51 | $0.195 | 55,445.0 | -1.40% |
| 2024-11-12 | $10.95 | $10.60 | $0.35 | 77,332.0 | -0.56% |
| 2024-11-11 | $10.91 | $10.41 | $0.495 | 128,639.0 | +2.87% |
| 2024-11-08 | $10.65 | $10.24 | $0.4052 | 88,672.0 | -2.43% |
| 2024-11-07 | $10.99 | $10.48 | $0.5121 | 58,145.0 | +0.94% |
| 2024-11-06 | $10.69 | $10.39 | $0.30 | 62,581.0 | +1.14% |
| 2024-11-05 | $10.50 | $10.36 | $0.14 | 43,095.0 | +1.74% |
| 2024-11-04 | $10.32 | $10.14 | $0.175 | 41,399.0 | +2.08% |
| 2024-11-01 | $10.48 | $10.03 | $0.45 | 88,027.0 | -1.46% |
| 2024-10-31 | $10.46 | $10.16 | $0.30 | 84,336.0 | -0.29% |
| 2024-10-30 | $10.36 | $10.27 | $0.085 | 22,200.0 | +0.10% |
| 2024-10-29 | $10.44 | $10.21 | $0.23 | 31,425.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $10.99 | $9.88 | $1.11 | 1,362,722.0 | -0.78% |
| 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% |
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% |
0.17%
0.02%
자본화:
|
볼륨(24시간):