기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Concurrent Technologies Plc | CNC | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
103.50 | 101.50 | 103.50 | 104.00 |
산업 분야 |
---|
TECHNOLOGY HARDWARE & EQUIPMENT |
CNC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 93.00 | 106.50 | 93.00 | 100.38 | 389,712 | 9.00 | 9.68% |
1개월 | 86.00 | 106.50 | 85.00 | 94.52 | 218,515 | 16.00 | 18.60% |
3개월 | 88.00 | 106.50 | 82.00 | 92.32 | 201,135 | 14.00 | 15.91% |
6개월 | 63.50 | 106.50 | 63.50 | 80.70 | 296,985 | 38.50 | 60.63% |
1년 | 70.50 | 106.50 | 54.50 | 77.68 | 201,398 | 31.50 | 44.68% |
3년 | 98.50 | 106.50 | 54.50 | 80.12 | 116,761 | 3.50 | 3.55% |
5년 | 79.50 | 124.00 | 54.50 | 85.14 | 105,135 | 22.50 | 28.30% |
CNC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 104.00 | 4.50 | 4.52% | 102.50 | 106.50 | 102.00 | 919,429 |
01 5월(5) 2024 | 99.50 | 2.50 | 2.58% | 97.00 | 101.50 | 97.00 | 444,925 |
30 4월(4) 2024 | 97.00 | 2.00 | 2.11% | 95.00 | 97.00 | 95.00 | 182,561 |
27 4월(4) 2024 | 95.00 | 1.00 | 1.06% | 94.00 | 96.50 | 94.00 | 238,838 |
26 4월(4) 2024 | 94.00 | 1.60 | 1.73% | 93.00 | 94.50 | 93.00 | 162,806 |
25 4월(4) 2024 | 92.40 | -0.10 | -0.11% | 93.00 | 93.50 | 92.40 | 785,042 |
24 4월(4) 2024 | 92.50 | 1.50 | 1.65% | 91.00 | 92.50 | 91.00 | 259,119 |
23 4월(4) 2024 | 91.00 | 1.00 | 1.11% | 90.00 | 91.00 | 90.00 | 225,392 |
20 4월(4) 2024 | 90.00 | 0.00 | 0.00% | 90.50 | 90.50 | 90.00 | 57,624 |
19 4월(4) 2024 | 90.00 | 2.00 | 2.27% | 88.00 | 91.50 | 88.00 | 138,080 |
18 4월(4) 2024 | 88.00 | 1.00 | 1.15% | 87.00 | 88.50 | 87.00 | 235,048 |
17 4월(4) 2024 | 87.00 | 0.00 | 0.00% | 87.50 | 87.50 | 87.00 | 60,770 |
16 4월(4) 2024 | 87.00 | 0.50 | 0.58% | 86.50 | 87.00 | 86.50 | 84,235 |
13 4월(4) 2024 | 86.50 | 1.00 | 1.17% | 85.50 | 86.50 | 85.50 | 84,636 |
12 4월(4) 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 58,393 |
11 4월(4) 2024 | 85.50 | -0.50 | -0.58% | 86.00 | 86.00 | 85.50 | 92,355 |
10 4월(4) 2024 | 86.00 | 0.00 | 0.00% | 86.00 | 86.50 | 86.00 | 98,943 |
09 4월(4) 2024 | 86.00 | 0.00 | 0.00% | 86.00 | 86.00 | 85.00 | 58,471 |
06 4월(4) 2024 | 86.00 | -0.50 | -0.58% | 86.50 | 86.50 | 85.50 | 130,125 |
05 4월(4) 2024 | 86.50 | 0.00 | 0.00% | 86.00 | 86.50 | 85.50 | 53,508 |
04 4월(4) 2024 | 86.50 | -1.00 | -1.14% | 87.50 | 87.50 | 86.00 | 77,485 |
03 4월(4) 2024 | 87.50 | 4.00 | 4.79% | 84.00 | 88.00 | 84.00 | 227,832 |