기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cropper (james) Plc | CRPR | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
265.00 | 265.00 | 265.00 | 265.00 |
산업 분야 |
---|
FORESTRY & PAPER |
CRPR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 270.00 | 270.00 | 245.00 | 258.43 | 14,392 | -5.00 | -1.85% |
1개월 | 250.00 | 295.00 | 215.00 | 253.23 | 14,706 | 15.00 | 6.00% |
3개월 | 395.00 | 395.00 | 215.00 | 291.86 | 15,830 | -130.00 | -32.91% |
6개월 | 770.00 | 800.00 | 215.00 | 383.80 | 10,844 | -505.00 | -65.58% |
1년 | 765.00 | 930.00 | 215.00 | 509.74 | 8,009 | -500.00 | -65.36% |
3년 | 1,190.00 | 1,625.00 | 215.00 | 796.84 | 5,579 | -925.00 | -77.73% |
5년 | 1,025.00 | 1,625.00 | 215.00 | 901.19 | 5,557 | -760.00 | -74.15% |
CRPR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 265.00 | 0.00 | 0.00% | 265.00 | 265.00 | 265.00 | 6,159 |
26 4월(4) 2024 | 265.00 | 5.00 | 1.92% | 260.00 | 265.00 | 260.00 | 3,618 |
25 4월(4) 2024 | 260.00 | 5.00 | 1.96% | 255.00 | 260.00 | 255.00 | 19,386 |
24 4월(4) 2024 | 255.00 | -5.00 | -1.92% | 260.00 | 260.00 | 245.00 | 32,419 |
23 4월(4) 2024 | 260.00 | -10.00 | -3.70% | 270.00 | 270.00 | 260.00 | 10,380 |
20 4월(4) 2024 | 270.00 | -25.00 | -8.47% | 295.00 | 295.00 | 270.00 | 17,961 |
19 4월(4) 2024 | 295.00 | 0.00 | 0.00% | 295.00 | 295.00 | 295.00 | 5,472 |
18 4월(4) 2024 | 295.00 | 20.00 | 7.27% | 275.00 | 295.00 | 275.00 | 15,563 |
17 4월(4) 2024 | 275.00 | 10.00 | 3.77% | 265.00 | 275.00 | 265.00 | 12,507 |
16 4월(4) 2024 | 265.00 | 0.00 | 0.00% | 265.00 | 265.00 | 265.00 | 1,377 |
13 4월(4) 2024 | 265.00 | 10.00 | 3.92% | 255.00 | 265.00 | 255.00 | 10,467 |
12 4월(4) 2024 | 255.00 | 13.00 | 5.37% | 242.00 | 255.00 | 242.00 | 13,043 |
11 4월(4) 2024 | 242.00 | 2.00 | 0.83% | 240.00 | 242.00 | 240.00 | 15,094 |
10 4월(4) 2024 | 240.00 | 10.00 | 4.35% | 230.00 | 240.00 | 230.00 | 11,888 |
09 4월(4) 2024 | 230.00 | -2.00 | -0.86% | 232.00 | 232.00 | 220.00 | 35,351 |
06 4월(4) 2024 | 232.00 | -18.00 | -7.20% | 250.00 | 250.00 | 215.00 | 38,573 |
05 4월(4) 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 250.00 | 2,075 |
04 4월(4) 2024 | 250.00 | -5.00 | -1.96% | 255.00 | 255.00 | 250.00 | 12,926 |
03 4월(4) 2024 | 255.00 | 5.00 | 2.00% | 250.00 | 255.00 | 250.00 | 15,153 |