기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Convatec Group Plc | CTEC | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
267.80 | 255.80 | 268.40 | 257.80 | 275.60 |
산업 분야 |
---|
HEALTH CARE EQUIPMENT & SERVICES |
CTEC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 281.80 | 288.80 | 255.80 | 279.92 | 8,701,932 | -24.00 | -8.52% |
1개월 | 291.00 | 295.20 | 255.80 | 284.57 | 6,455,616 | -33.20 | -11.41% |
3개월 | 238.20 | 295.20 | 232.40 | 270.88 | 7,200,648 | 19.60 | 8.23% |
6개월 | 202.80 | 295.20 | 199.20 | 252.56 | 6,157,476 | 55.00 | 27.12% |
1년 | 218.00 | 295.20 | 195.10 | 232.50 | 6,519,212 | 39.80 | 18.26% |
3년 | 206.2609 | 295.20 | 162.5891 | 222.63 | 5,016,384 | 51.54 | 24.99% |
5년 | 130.0811 | 295.20 | 128.4582 | 206.88 | 4,851,537 | 127.72 | 98.18% |
CTEC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 257.80 | -17.80 | -6.46% | 267.80 | 268.40 | 255.80 | 21,981,759 |
26 4월(4) 2024 | 275.60 | -9.40 | -3.30% | 279.40 | 282.20 | 272.40 | 22,520,808 |
25 4월(4) 2024 | 285.00 | -1.60 | -0.56% | 285.60 | 288.80 | 283.80 | 4,471,045 |
24 4월(4) 2024 | 286.60 | 4.20 | 1.49% | 283.40 | 286.60 | 283.00 | 7,776,099 |
23 4월(4) 2024 | 282.40 | -0.20 | -0.07% | 285.00 | 285.00 | 280.00 | 4,694,879 |
20 4월(4) 2024 | 282.60 | -1.00 | -0.35% | 281.80 | 283.20 | 279.80 | 4,046,831 |
19 4월(4) 2024 | 283.60 | 2.60 | 0.93% | 282.40 | 283.60 | 280.40 | 4,264,071 |
18 4월(4) 2024 | 281.00 | -1.80 | -0.64% | 281.80 | 282.60 | 279.80 | 3,687,048 |
17 4월(4) 2024 | 282.80 | -1.20 | -0.42% | 279.80 | 283.60 | 277.60 | 3,644,441 |
16 4월(4) 2024 | 284.00 | 1.20 | 0.42% | 283.60 | 285.80 | 281.60 | 6,218,685 |
13 4월(4) 2024 | 282.80 | -2.00 | -0.70% | 287.60 | 287.60 | 282.00 | 2,268,022 |
12 4월(4) 2024 | 284.80 | -1.00 | -0.35% | 285.60 | 286.60 | 282.80 | 7,581,747 |
11 4월(4) 2024 | 285.80 | -4.00 | -1.38% | 292.00 | 292.00 | 283.20 | 5,161,514 |
10 4월(4) 2024 | 289.80 | 2.40 | 0.84% | 287.00 | 290.80 | 285.80 | 14,379,634 |
09 4월(4) 2024 | 287.40 | 1.40 | 0.49% | 285.80 | 290.20 | 284.40 | 2,647,095 |
06 4월(4) 2024 | 286.00 | -3.20 | -1.11% | 286.80 | 287.60 | 284.60 | 4,724,013 |
05 4월(4) 2024 | 289.20 | -4.20 | -1.43% | 293.80 | 295.20 | 286.60 | 5,520,393 |
04 4월(4) 2024 | 293.40 | 0.00 | 0.00% | 293.20 | 294.20 | 289.00 | 4,295,554 |
03 4월(4) 2024 | 293.40 | 7.00 | 2.44% | 291.00 | 293.40 | 288.00 | 8,299,211 |