기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Costain Group Plc | COST | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
86.60 | 84.40 | 86.60 | 85.00 |
산업 분야 |
---|
CONSTRUCTION & MATERIALS |
COST Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 82.60 | 86.60 | 81.20 | 83.91 | 536,280 | 2.40 | 2.91% |
1개월 | 76.20 | 86.60 | 74.60 | 80.42 | 609,575 | 8.80 | 11.55% |
3개월 | 70.80 | 86.60 | 61.00 | 72.72 | 597,971 | 14.20 | 20.06% |
6개월 | 51.00 | 86.60 | 47.20 | 66.49 | 604,502 | 34.00 | 66.67% |
1년 | 57.20 | 86.60 | 41.80 | 59.95 | 539,336 | 27.80 | 48.60% |
3년 | 61.00 | 86.60 | 32.10 | 53.47 | 452,105 | 24.00 | 39.34% |
5년 | 333.50 | 335.00 | 30.35 | 73.17 | 662,487 | -248.50 | -74.51% |
COST 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 85.00 | 1.00 | 1.19% | 84.60 | 85.00 | 83.60 | 227,042 |
02 5월(5) 2024 | 84.00 | 0.80 | 0.96% | 84.60 | 84.60 | 83.00 | 326,668 |
01 5월(5) 2024 | 83.20 | -0.80 | -0.95% | 82.60 | 84.20 | 82.60 | 357,286 |
30 4월(4) 2024 | 84.00 | 0.40 | 0.48% | 85.00 | 85.20 | 82.20 | 1,284,021 |
27 4월(4) 2024 | 83.60 | 3.00 | 3.72% | 82.60 | 84.60 | 81.20 | 486,381 |
26 4월(4) 2024 | 80.60 | -2.40 | -2.89% | 83.20 | 84.00 | 80.20 | 752,630 |
25 4월(4) 2024 | 83.00 | -0.20 | -0.24% | 84.60 | 84.60 | 83.00 | 1,004,946 |
24 4월(4) 2024 | 83.20 | 4.40 | 5.58% | 79.00 | 84.60 | 78.80 | 2,241,382 |
23 4월(4) 2024 | 78.80 | 3.80 | 5.07% | 76.80 | 79.60 | 76.80 | 1,003,763 |
20 4월(4) 2024 | 75.00 | -0.40 | -0.53% | 75.00 | 75.60 | 74.60 | 227,372 |
19 4월(4) 2024 | 75.40 | -0.20 | -0.26% | 75.60 | 75.80 | 75.00 | 334,255 |
18 4월(4) 2024 | 75.60 | -1.20 | -1.56% | 77.20 | 77.20 | 75.00 | 410,830 |
17 4월(4) 2024 | 76.80 | -0.80 | -1.03% | 79.00 | 79.60 | 76.00 | 433,375 |
16 4월(4) 2024 | 77.60 | -1.40 | -1.77% | 78.20 | 80.00 | 77.20 | 661,785 |
13 4월(4) 2024 | 79.00 | 1.60 | 2.07% | 77.20 | 79.00 | 77.20 | 262,009 |
12 4월(4) 2024 | 77.40 | 1.40 | 1.84% | 76.40 | 77.40 | 76.20 | 359,480 |
11 4월(4) 2024 | 76.00 | -0.20 | -0.26% | 76.40 | 76.80 | 75.40 | 666,179 |
10 4월(4) 2024 | 76.20 | -1.60 | -2.06% | 76.40 | 78.00 | 76.20 | 400,013 |
09 4월(4) 2024 | 77.80 | 0.80 | 1.04% | 75.00 | 77.80 | 75.00 | 346,184 |
06 4월(4) 2024 | 77.00 | -0.20 | -0.26% | 76.20 | 77.00 | 75.20 | 405,897 |
05 4월(4) 2024 | 77.20 | -1.00 | -1.28% | 76.40 | 79.00 | 76.00 | 211,352 |
04 4월(4) 2024 | 78.20 | 0.60 | 0.77% | 80.00 | 80.00 | 76.20 | 487,545 |