기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Capital Limited | CAPD | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
104.00 | 102.00 | 105.50 | 104.00 | 103.00 |
산업 분야 |
---|
SUPPORT SERVICES |
CAPD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 95.40 | 105.50 | 94.00 | 98.29 | 174,347 | 8.60 | 9.01% |
1개월 | 90.40 | 105.50 | 88.00 | 93.77 | 139,071 | 13.60 | 15.04% |
3개월 | 88.80 | 105.50 | 81.40 | 89.15 | 176,375 | 15.20 | 17.12% |
6개월 | 75.40 | 105.50 | 74.00 | 86.47 | 143,008 | 28.60 | 37.93% |
1년 | 100.00 | 105.50 | 74.00 | 88.16 | 161,612 | 4.00 | 4.00% |
3년 | 69.50 | 118.00 | 68.20 | 89.09 | 286,010 | 34.50 | 49.64% |
5년 | 49.80 | 118.00 | 28.60 | 73.92 | 390,597 | 54.20 | 108.84% |
CAPD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 104.00 | 1.00 | 0.97% | 104.00 | 105.50 | 102.00 | 215,073 |
26 4월(4) 2024 | 103.00 | 0.00 | 0.00% | 101.00 | 103.50 | 101.00 | 182,873 |
25 4월(4) 2024 | 103.00 | 5.50 | 5.64% | 98.00 | 103.00 | 98.00 | 108,785 |
24 4월(4) 2024 | 97.50 | 1.90 | 1.99% | 95.60 | 97.50 | 95.60 | 97,796 |
23 4월(4) 2024 | 95.60 | 0.00 | 0.00% | 94.20 | 95.60 | 94.00 | 104,593 |
20 4월(4) 2024 | 95.60 | 0.20 | 0.21% | 95.40 | 95.60 | 95.40 | 377,689 |
19 4월(4) 2024 | 95.40 | 1.40 | 1.49% | 93.40 | 95.40 | 92.00 | 217,109 |
18 4월(4) 2024 | 94.00 | 1.00 | 1.08% | 92.00 | 94.00 | 92.00 | 160,419 |
17 4월(4) 2024 | 93.00 | 1.20 | 1.31% | 89.40 | 93.00 | 89.40 | 63,933 |
16 4월(4) 2024 | 91.80 | 1.80 | 2.00% | 91.80 | 91.80 | 89.60 | 129,265 |
13 4월(4) 2024 | 90.00 | -2.00 | -2.17% | 92.00 | 92.00 | 88.00 | 262,998 |
12 4월(4) 2024 | 92.00 | 1.40 | 1.55% | 89.40 | 92.80 | 88.00 | 126,641 |
11 4월(4) 2024 | 90.60 | -0.80 | -0.88% | 91.00 | 92.80 | 90.60 | 173,845 |
10 4월(4) 2024 | 91.40 | 0.20 | 0.22% | 91.00 | 92.20 | 91.00 | 40,779 |
09 4월(4) 2024 | 91.20 | 3.20 | 3.64% | 89.20 | 91.20 | 89.20 | 31,760 |
06 4월(4) 2024 | 88.00 | -2.00 | -2.22% | 90.00 | 91.40 | 88.00 | 277,052 |
05 4월(4) 2024 | 90.00 | -1.60 | -1.75% | 92.00 | 92.00 | 90.00 | 62,274 |
04 4월(4) 2024 | 91.60 | 1.00 | 1.10% | 91.80 | 93.40 | 91.60 | 35,182 |
03 4월(4) 2024 | 90.60 | 0.40 | 0.44% | 90.40 | 91.20 | 90.40 | 50,282 |
29 3월(3) 2024 | 90.20 | 2.20 | 2.50% | 89.20 | 91.00 | 89.20 | 301,214 |