기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Pantheon Infrastructure Plc | PINT | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
83.60 | 83.00 | 84.00 | 84.00 | 84.00 |
산업 분야 |
---|
EQUITY INVESTMENT INSTRUMENTS |
PINT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 81.40 | 84.20 | 81.20 | 83.33 | 1,916,747 | 2.60 | 3.19% |
1개월 | 75.40 | 84.20 | 74.00 | 80.44 | 1,319,100 | 8.60 | 11.41% |
3개월 | 81.20 | 84.20 | 73.20 | 78.62 | 975,213 | 2.80 | 3.45% |
6개월 | 80.20 | 90.40 | 73.20 | 80.39 | 795,204 | 3.80 | 4.74% |
1년 | 89.80 | 92.00 | 73.20 | 80.27 | 747,246 | -5.80 | -6.46% |
3년 | 103.00 | 110.50 | 73.20 | 90.51 | 680,954 | -19.00 | -18.45% |
5년 | 103.00 | 110.50 | 73.20 | 90.51 | 680,954 | -19.00 | -18.45% |
PINT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 84.00 | 0.00 | 0.00% | 83.60 | 84.00 | 83.00 | 723,686 |
14 5월(5) 2024 | 84.00 | 2.40 | 2.94% | 84.20 | 84.20 | 84.00 | 6,362,232 |
11 5월(5) 2024 | 81.60 | -2.40 | -2.86% | 81.60 | 83.80 | 81.40 | 1,262,059 |
10 5월(5) 2024 | 84.00 | 2.00 | 2.44% | 82.60 | 84.20 | 82.20 | 377,609 |
09 5월(5) 2024 | 82.00 | 0.20 | 0.24% | 82.00 | 82.00 | 81.20 | 595,138 |
08 5월(5) 2024 | 81.80 | 0.80 | 0.99% | 81.40 | 81.80 | 81.40 | 986,695 |
04 5월(5) 2024 | 81.00 | -0.20 | -0.25% | 79.60 | 81.40 | 79.60 | 797,162 |
03 5월(5) 2024 | 81.20 | 0.40 | 0.50% | 81.20 | 81.40 | 80.80 | 571,642 |
02 5월(5) 2024 | 80.80 | 0.00 | 0.00% | 80.80 | 80.80 | 80.80 | 571,955 |
01 5월(5) 2024 | 80.80 | 0.00 | 0.00% | 80.60 | 81.20 | 79.20 | 358,727 |
30 4월(4) 2024 | 80.80 | 0.80 | 1.00% | 79.60 | 80.80 | 79.00 | 2,790,290 |
27 4월(4) 2024 | 80.00 | 0.00 | 0.00% | 79.80 | 80.20 | 79.80 | 196,511 |
26 4월(4) 2024 | 80.00 | 2.80 | 3.63% | 75.00 | 80.20 | 75.00 | 1,538,260 |
25 4월(4) 2024 | 77.20 | -0.60 | -0.77% | 74.80 | 77.60 | 74.80 | 459,931 |
24 4월(4) 2024 | 77.80 | 1.20 | 1.57% | 76.80 | 77.80 | 76.40 | 5,728,686 |
23 4월(4) 2024 | 76.60 | 0.40 | 0.52% | 78.60 | 78.60 | 74.80 | 305,208 |
20 4월(4) 2024 | 76.20 | 1.00 | 1.33% | 76.00 | 77.00 | 74.20 | 526,730 |
19 4월(4) 2024 | 75.20 | 0.80 | 1.08% | 76.00 | 76.00 | 74.00 | 421,776 |
18 4월(4) 2024 | 74.40 | -0.60 | -0.80% | 75.40 | 76.00 | 74.00 | 520,761 |
17 4월(4) 2024 | 75.00 | -0.40 | -0.53% | 75.40 | 75.40 | 75.00 | 691,537 |
16 4월(4) 2024 | 75.40 | -0.20 | -0.26% | 75.60 | 77.60 | 75.40 | 158,602 |