기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Endeavour Mining Plc | EDV | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,722.00 | 1,612.00 | 1,730.00 | 1,671.00 | 1,696.00 |
산업 분야 |
---|
MINING |
EDV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,685.00 | 1,745.00 | 1,612.00 | 1,721.97 | 594,013 | -14.00 | -0.83% |
1개월 | 1,660.00 | 1,870.00 | 1,612.00 | 1,733.13 | 612,622 | 11.00 | 0.66% |
3개월 | 1,307.00 | 1,870.00 | 1,232.00 | 1,507.13 | 661,039 | 364.00 | 27.85% |
6개월 | 1,680.00 | 1,902.00 | 1,232.00 | 1,548.68 | 526,495 | -9.00 | -0.54% |
1년 | 2,056.00 | 2,242.00 | 1,232.00 | 1,762.56 | 628,452 | -385.00 | -18.73% |
3년 | 1,700.00 | 2,242.00 | 1,232.00 | 1,778.52 | 458,250 | -29.00 | -1.71% |
5년 | 1,700.00 | 2,242.00 | 1,232.00 | 1,778.52 | 458,250 | -29.00 | -1.71% |
EDV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 1,671.00 | -25.00 | -1.47% | 1,722.00 | 1,730.00 | 1,612.00 | 389,070 |
02 5월(5) 2024 | 1,696.00 | -7.00 | -0.41% | 1,696.00 | 1,710.00 | 1,681.00 | 225,173 |
01 5월(5) 2024 | 1,703.00 | -42.00 | -2.41% | 1,734.00 | 1,739.00 | 1,676.00 | 514,682 |
30 4월(4) 2024 | 1,745.00 | 40.00 | 2.35% | 1,683.00 | 1,745.00 | 1,683.00 | 1,529,891 |
27 4월(4) 2024 | 1,705.00 | 18.00 | 1.07% | 1,720.00 | 1,723.00 | 1,699.00 | 270,749 |
26 4월(4) 2024 | 1,687.00 | -30.00 | -1.75% | 1,685.00 | 1,715.00 | 1,662.00 | 429,571 |
25 4월(4) 2024 | 1,717.00 | 37.00 | 2.20% | 1,698.00 | 1,726.00 | 1,688.00 | 335,932 |
24 4월(4) 2024 | 1,680.00 | -40.00 | -2.33% | 1,665.00 | 1,682.00 | 1,642.00 | 418,817 |
23 4월(4) 2024 | 1,720.00 | -47.00 | -2.66% | 1,750.00 | 1,753.00 | 1,711.00 | 423,065 |
20 4월(4) 2024 | 1,767.00 | 39.00 | 2.26% | 1,711.00 | 1,769.00 | 1,711.00 | 258,851 |
19 4월(4) 2024 | 1,728.00 | 0.00 | 0.00% | 1,726.00 | 1,743.00 | 1,712.00 | 353,240 |
18 4월(4) 2024 | 1,728.00 | 21.00 | 1.23% | 1,699.00 | 1,733.00 | 1,682.00 | 436,532 |
17 4월(4) 2024 | 1,707.00 | -5.00 | -0.29% | 1,710.00 | 1,729.00 | 1,662.00 | 667,435 |
16 4월(4) 2024 | 1,712.00 | -131.00 | -7.11% | 1,781.00 | 1,804.00 | 1,701.00 | 842,474 |
13 4월(4) 2024 | 1,843.00 | 85.00 | 4.84% | 1,777.00 | 1,870.00 | 1,777.00 | 845,793 |
12 4월(4) 2024 | 1,758.00 | 6.00 | 0.34% | 1,733.00 | 1,769.00 | 1,722.00 | 441,038 |
11 4월(4) 2024 | 1,752.00 | 1.00 | 0.06% | 1,749.00 | 1,772.00 | 1,686.00 | 2,098,676 |
10 4월(4) 2024 | 1,751.00 | 48.00 | 2.82% | 1,714.00 | 1,759.00 | 1,711.00 | 698,442 |
09 4월(4) 2024 | 1,703.00 | -4.00 | -0.23% | 1,707.00 | 1,738.00 | 1,688.00 | 559,661 |
06 4월(4) 2024 | 1,707.00 | 38.00 | 2.28% | 1,651.00 | 1,717.00 | 1,649.00 | 412,035 |
05 4월(4) 2024 | 1,669.00 | 15.00 | 0.91% | 1,660.00 | 1,672.00 | 1,619.00 | 490,378 |
04 4월(4) 2024 | 1,654.00 | 28.00 | 1.72% | 1,629.00 | 1,660.00 | 1,610.00 | 459,000 |