기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
The European Smaller Companies Trust Plc | ESCT | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
177.00 | 177.00 | 179.80 | 179.20 | 176.80 |
산업 분야 |
---|
EQUITY INVESTMENT INSTRUMENTS |
ESCT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 172.00 | 179.80 | 172.00 | 174.90 | 734,416 | 7.20 | 4.19% |
1개월 | 171.00 | 179.80 | 166.80 | 171.65 | 590,635 | 8.20 | 4.80% |
3개월 | 159.00 | 179.80 | 157.50 | 166.73 | 734,368 | 20.20 | 12.70% |
6개월 | 139.00 | 179.80 | 139.00 | 161.88 | 574,386 | 40.20 | 28.92% |
1년 | 160.50 | 179.80 | 135.50 | 158.40 | 446,856 | 18.70 | 11.65% |
3년 | 186.25 | 195.00 | 124.00 | 156.70 | 294,665 | -7.05 | -3.79% |
5년 | 112.25 | 195.00 | 67.00 | 151.94 | 203,426 | 66.95 | 59.64% |
ESCT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 176.80 | 1.80 | 1.03% | 175.00 | 176.80 | 174.00 | 340,938 |
03 5월(5) 2024 | 175.00 | 1.20 | 0.69% | 173.20 | 175.00 | 173.20 | 1,940,579 |
02 5월(5) 2024 | 173.80 | 0.40 | 0.23% | 173.00 | 174.00 | 173.00 | 328,208 |
01 5월(5) 2024 | 173.40 | 0.00 | 0.00% | 172.00 | 173.80 | 172.00 | 327,939 |
30 4월(4) 2024 | 173.40 | 0.80 | 0.46% | 172.60 | 173.40 | 172.60 | 651,884 |
27 4월(4) 2024 | 172.60 | 2.00 | 1.17% | 171.00 | 173.00 | 171.00 | 158,578 |
26 4월(4) 2024 | 170.60 | -1.80 | -1.04% | 172.00 | 172.20 | 169.80 | 180,068 |
25 4월(4) 2024 | 172.40 | 0.40 | 0.23% | 171.40 | 172.40 | 171.40 | 252,439 |
24 4월(4) 2024 | 172.00 | 2.00 | 1.18% | 171.00 | 172.00 | 170.60 | 238,893 |
23 4월(4) 2024 | 170.00 | 2.00 | 1.19% | 169.00 | 170.40 | 168.80 | 325,682 |
20 4월(4) 2024 | 168.00 | -0.80 | -0.47% | 167.60 | 168.40 | 167.60 | 333,801 |
19 4월(4) 2024 | 168.80 | 0.60 | 0.36% | 168.80 | 169.80 | 168.80 | 185,223 |
18 4월(4) 2024 | 168.20 | 0.20 | 0.12% | 169.00 | 170.20 | 168.20 | 256,375 |
17 4월(4) 2024 | 168.00 | -2.60 | -1.52% | 168.40 | 170.00 | 166.80 | 301,393 |
16 4월(4) 2024 | 170.60 | -0.40 | -0.23% | 172.60 | 172.60 | 170.00 | 661,253 |
13 4월(4) 2024 | 171.00 | 1.60 | 0.94% | 172.60 | 172.60 | 170.40 | 208,715 |
12 4월(4) 2024 | 169.40 | -1.00 | -0.59% | 172.60 | 172.60 | 169.40 | 220,227 |
11 4월(4) 2024 | 170.40 | -0.20 | -0.12% | 170.20 | 172.40 | 169.80 | 4,092,054 |
10 4월(4) 2024 | 170.60 | -0.20 | -0.12% | 171.00 | 171.20 | 170.20 | 217,824 |
09 4월(4) 2024 | 170.80 | 2.20 | 1.30% | 170.00 | 171.00 | 170.00 | 308,428 |