Stockscreener 앱 받기
9.55
0.53%
0.05
시장 영업 전:
9.58
0.03
+0.31%
Vinci Compass Investments Ltd 주식 (VINP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $9.60 | $9.50 | $0.10 | 30,604.0 | +0.53% |
| 2025-08-07 | $9.60 | $9.46 | $0.14 | 49,399.0 | -0.84% |
| 2025-08-06 | $9.60 | $9.36 | $0.24 | 38,801.0 | +2.35% |
| 2025-08-05 | $9.72 | $9.36 | $0.365 | 36,779.0 | -1.89% |
| 2025-08-04 | $9.68 | $9.38 | $0.2999 | 38,675.0 | +0.63% |
| 2025-08-01 | $9.71 | $9.46 | $0.255 | 33,015.0 | -1.66% |
| 2025-07-31 | $9.73 | $9.50 | $0.23 | 72,218.0 | -0.21% |
| 2025-07-30 | $9.96 | $9.66 | $0.30 | 27,306.0 | -3.21% |
| 2025-07-29 | $10.18 | $9.75 | $0.43 | 61,855.0 | +1.63% |
| 2025-07-28 | $9.87 | $9.71 | $0.16 | 30,086.0 | +0.41% |
| 2025-07-25 | $9.91 | $9.69 | $0.22 | 41,086.0 | -1.01% |
| 2025-07-24 | $9.99 | $9.72 | $0.27 | 50,849.0 | -0.90% |
| 2025-07-23 | $10.00 | $9.90 | $0.10 | 20,262.0 | +1.22% |
| 2025-07-22 | $9.93 | $9.76 | $0.17 | 25,632.0 | +0.20% |
| 2025-07-21 | $9.92 | $9.69 | $0.23 | 129,224.0 | -0.71% |
| 2025-07-18 | $9.91 | $9.62 | $0.295 | 51,648.0 | +1.75% |
| 2025-07-17 | $9.75 | $9.45 | $0.30 | 38,733.0 | +1.99% |
| 2025-07-16 | $9.60 | $9.35 | $0.25 | 26,966.0 | +1.49% |
| 2025-07-15 | $9.52 | $9.32 | $0.20 | 34,106.0 | +0.00% |
| 2025-07-14 | $9.48 | $9.33 | $0.15 | 56,553.0 | -0.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $9.72 | $9.36 | $0.365 | 257,877.0 | -0.93% |
| 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% |
Vinci Compass 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% |
1.15%
자본화:
|
볼륨(24시간):