기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cairn Homes Plc | CRN | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
135.20 | 135.20 | 139.00 | 138.80 | 136.80 |
산업 분야 |
---|
HOUSEHOLD GOODS & HOME CONSTRUCTION |
CRN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 138.60 | 139.00 | 130.60 | 135.27 | 504,663 | 0.20 | 0.14% |
1개월 | 134.80 | 142.20 | 130.60 | 137.28 | 640,030 | 4.00 | 2.97% |
3개월 | 123.60 | 142.20 | 120.80 | 130.23 | 1,156,298 | 15.20 | 12.30% |
6개월 | 99.70 | 142.20 | 99.10 | 121.88 | 892,638 | 39.10 | 39.22% |
1년 | 90.30 | 142.20 | 87.20 | 110.61 | 767,753 | 48.50 | 53.71% |
3년 | 95.80 | 142.20 | 70.10 | 99.48 | 640,573 | 43.00 | 44.89% |
5년 | 1.286 | 142.20 | 0.60 | 56.03 | 766,275 | 137.51 | 10,693.16% |
CRN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 138.80 | 2.00 | 1.46% | 135.20 | 139.00 | 135.20 | 592,713 |
02 5월(5) 2024 | 136.80 | 1.20 | 0.88% | 135.60 | 137.00 | 135.40 | 436,521 |
01 5월(5) 2024 | 135.60 | -0.20 | -0.15% | 136.60 | 138.60 | 134.80 | 1,078,297 |
30 4월(4) 2024 | 135.80 | 2.20 | 1.65% | 131.60 | 135.80 | 131.60 | 258,155 |
27 4월(4) 2024 | 133.60 | -0.20 | -0.15% | 130.60 | 134.80 | 130.60 | 335,895 |
26 4월(4) 2024 | 133.80 | -4.20 | -3.04% | 138.60 | 138.60 | 132.80 | 414,447 |
25 4월(4) 2024 | 138.00 | -0.60 | -0.43% | 138.60 | 138.60 | 136.60 | 565,735 |
24 4월(4) 2024 | 138.60 | 3.00 | 2.21% | 135.60 | 140.00 | 135.60 | 1,347,519 |
23 4월(4) 2024 | 135.60 | -1.20 | -0.88% | 136.80 | 139.20 | 135.60 | 541,023 |
20 4월(4) 2024 | 136.80 | -2.40 | -1.72% | 137.20 | 137.60 | 136.00 | 254,114 |
19 4월(4) 2024 | 139.20 | 1.40 | 1.02% | 139.80 | 139.80 | 137.80 | 664,807 |
18 4월(4) 2024 | 137.80 | -1.20 | -0.86% | 135.80 | 140.00 | 135.80 | 262,544 |
17 4월(4) 2024 | 139.00 | -0.40 | -0.29% | 138.20 | 140.00 | 137.40 | 931,388 |
16 4월(4) 2024 | 139.40 | 0.80 | 0.58% | 140.80 | 142.20 | 139.20 | 1,086,089 |
13 4월(4) 2024 | 138.60 | -0.60 | -0.43% | 139.20 | 140.00 | 138.60 | 558,399 |
12 4월(4) 2024 | 139.20 | 1.20 | 0.87% | 138.20 | 139.60 | 137.80 | 299,360 |
11 4월(4) 2024 | 138.00 | 1.80 | 1.32% | 136.80 | 138.40 | 136.20 | 315,209 |
10 4월(4) 2024 | 136.20 | -0.80 | -0.58% | 136.20 | 137.60 | 136.00 | 2,660,715 |
09 4월(4) 2024 | 137.00 | 0.00 | 0.00% | 136.80 | 138.60 | 136.80 | 260,588 |
06 4월(4) 2024 | 137.00 | -0.60 | -0.44% | 136.80 | 137.60 | 135.00 | 157,055 |
05 4월(4) 2024 | 137.60 | 3.60 | 2.69% | 134.80 | 137.80 | 134.80 | 372,733 |
04 4월(4) 2024 | 134.00 | 0.60 | 0.45% | 131.60 | 135.00 | 131.20 | 366,489 |