기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Spirent Communications Plc | SPT | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
194.00 | 193.00 | 195.00 | 194.70 | 195.00 |
산업 분야 |
---|
TECHNOLOGY HARDWARE & EQUIPMENT |
SPT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 195.90 | 195.90 | 191.60 | 193.40 | 4,826,077 | -1.20 | -0.61% |
1개월 | 197.50 | 200.00 | 191.60 | 195.77 | 5,254,813 | -2.80 | -1.42% |
3개월 | 123.50 | 201.60 | 102.30 | 181.14 | 6,489,281 | 71.20 | 57.65% |
6개월 | 93.00 | 201.60 | 91.95 | 165.68 | 3,865,928 | 101.70 | 109.35% |
1년 | 175.00 | 201.60 | 79.75 | 158.97 | 3,122,487 | 19.70 | 11.26% |
3년 | 256.00 | 310.60 | 79.75 | 198.05 | 1,962,566 | -61.30 | -23.95% |
5년 | 149.80 | 310.60 | 79.75 | 205.24 | 1,920,973 | 44.90 | 29.97% |
SPT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 194.70 | -0.30 | -0.15% | 194.00 | 195.00 | 193.00 | 3,537,725 |
26 4월(4) 2024 | 195.00 | 0.40 | 0.21% | 195.00 | 195.00 | 193.60 | 2,837,890 |
25 4월(4) 2024 | 194.60 | 0.00 | 0.00% | 193.60 | 195.00 | 192.90 | 1,490,013 |
24 4월(4) 2024 | 194.60 | 2.80 | 1.46% | 192.00 | 195.80 | 191.60 | 1,504,380 |
23 4월(4) 2024 | 191.80 | -1.20 | -0.62% | 195.00 | 195.00 | 191.80 | 662,140 |
20 4월(4) 2024 | 193.00 | -1.00 | -0.52% | 195.90 | 195.90 | 192.10 | 17,635,964 |
19 4월(4) 2024 | 194.00 | 0.50 | 0.26% | 195.40 | 195.40 | 192.50 | 914,839 |
18 4월(4) 2024 | 193.50 | 1.30 | 0.68% | 196.00 | 196.00 | 192.00 | 3,835,568 |
17 4월(4) 2024 | 192.20 | -3.20 | -1.64% | 196.00 | 196.20 | 192.20 | 4,760,212 |
16 4월(4) 2024 | 195.40 | -0.90 | -0.46% | 196.70 | 197.00 | 195.40 | 5,500,933 |
13 4월(4) 2024 | 196.30 | 0.30 | 0.15% | 195.40 | 197.60 | 195.40 | 10,643,757 |
12 4월(4) 2024 | 196.00 | -0.20 | -0.10% | 196.20 | 197.00 | 195.20 | 1,805,974 |
11 4월(4) 2024 | 196.20 | -0.50 | -0.25% | 197.00 | 197.70 | 193.70 | 6,598,364 |
10 4월(4) 2024 | 196.70 | -0.60 | -0.30% | 198.30 | 198.30 | 196.70 | 6,718,319 |
09 4월(4) 2024 | 197.30 | -0.70 | -0.35% | 198.40 | 199.00 | 196.60 | 1,847,028 |
06 4월(4) 2024 | 198.00 | -1.00 | -0.50% | 197.00 | 199.40 | 197.00 | 2,415,225 |
05 4월(4) 2024 | 199.00 | 1.00 | 0.51% | 198.00 | 200.00 | 198.00 | 9,112,903 |
04 4월(4) 2024 | 198.00 | 0.50 | 0.25% | 198.00 | 199.60 | 195.60 | 11,102,255 |
03 4월(4) 2024 | 197.50 | -2.50 | -1.25% | 197.50 | 200.00 | 196.10 | 5,200,874 |
29 3월(3) 2024 | 200.00 | 21.00 | 11.73% | 198.00 | 201.60 | 196.70 | 58,916,219 |