기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Close Brothers Group Plc | CBG | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
465.00 | 465.00 | 479.80 | 468.40 | 466.20 |
산업 분야 |
---|
NONEQUITY INVESTMENT INSTRUMENTS |
CBG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 436.80 | 481.00 | 425.00 | 459.71 | 341,019 | 31.60 | 7.23% |
1개월 | 417.20 | 489.80 | 400.00 | 449.85 | 1,161,530 | 51.20 | 12.27% |
3개월 | 522.50 | 526.50 | 278.00 | 383.03 | 1,573,629 | -54.10 | -10.35% |
6개월 | 724.50 | 828.00 | 278.00 | 452.98 | 924,706 | -256.10 | -35.35% |
1년 | 898.50 | 998.50 | 278.00 | 557.09 | 614,764 | -430.10 | -47.87% |
3년 | 1,535.00 | 1,685.00 | 278.00 | 857.32 | 411,884 | -1,066.60 | -69.49% |
5년 | 1,564.00 | 1,700.00 | 278.00 | 1,017.41 | 378,065 | -1,095.60 | -70.05% |
CBG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 468.40 | 2.20 | 0.47% | 465.00 | 479.80 | 465.00 | 424,511 |
26 4월(4) 2024 | 466.20 | 7.40 | 1.61% | 455.00 | 481.00 | 447.60 | 499,051 |
25 4월(4) 2024 | 458.80 | -5.40 | -1.16% | 473.80 | 473.80 | 455.60 | 270,362 |
24 4월(4) 2024 | 464.20 | 7.20 | 1.58% | 452.00 | 468.60 | 452.00 | 166,734 |
23 4월(4) 2024 | 457.00 | 3.80 | 0.84% | 455.80 | 469.00 | 453.20 | 334,380 |
20 4월(4) 2024 | 453.20 | 13.60 | 3.09% | 436.80 | 453.20 | 425.00 | 434,570 |
19 4월(4) 2024 | 439.60 | -4.40 | -0.99% | 442.00 | 451.00 | 438.80 | 289,569 |
18 4월(4) 2024 | 444.00 | 3.60 | 0.82% | 442.60 | 459.40 | 440.80 | 1,678,993 |
17 4월(4) 2024 | 440.40 | -18.40 | -4.01% | 460.00 | 461.80 | 435.40 | 597,616 |
16 4월(4) 2024 | 458.80 | -2.00 | -0.43% | 466.00 | 473.60 | 453.00 | 3,824,525 |
13 4월(4) 2024 | 460.80 | -22.60 | -4.68% | 485.80 | 489.80 | 460.80 | 1,048,988 |
12 4월(4) 2024 | 483.40 | 12.60 | 2.68% | 470.40 | 485.20 | 470.40 | 1,548,721 |
11 4월(4) 2024 | 470.80 | 16.80 | 3.70% | 451.60 | 470.80 | 451.60 | 1,105,349 |
10 4월(4) 2024 | 454.00 | 13.60 | 3.09% | 437.20 | 454.00 | 436.20 | 4,254,130 |
09 4월(4) 2024 | 440.40 | 10.40 | 2.42% | 428.00 | 442.20 | 425.20 | 458,742 |
06 4월(4) 2024 | 430.00 | -8.60 | -1.96% | 435.00 | 435.00 | 418.00 | 986,346 |
05 4월(4) 2024 | 438.60 | 10.80 | 2.52% | 432.40 | 446.40 | 425.80 | 908,698 |
04 4월(4) 2024 | 427.80 | 25.60 | 6.36% | 400.00 | 428.40 | 400.00 | 645,718 |
03 4월(4) 2024 | 402.20 | -16.00 | -3.83% | 417.20 | 423.00 | 400.00 | 1,855,044 |
29 3월(3) 2024 | 418.20 | 17.00 | 4.24% | 396.00 | 420.40 | 396.00 | 741,014 |
28 3월(3) 2024 | 401.20 | -8.20 | -2.00% | 404.00 | 411.80 | 397.40 | 3,715,751 |