기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Unilever Plc | ULVR | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
4,142.00 | 4,114.00 | 4,166.00 | 4,140.00 |
산업 분야 |
---|
FOOD PRODUCERS |
ULVR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 3,866.00 | 4,166.00 | 3,850.00 | 4,071.83 | 4,783,630 | 266.00 | 6.88% |
1개월 | 3,920.00 | 4,166.00 | 3,730.00 | 3,883.01 | 4,354,301 | 212.00 | 5.41% |
3개월 | 3,946.50 | 4,166.00 | 3,730.00 | 3,917.10 | 4,427,992 | 185.50 | 4.70% |
6개월 | 3,904.50 | 4,166.00 | 3,680.50 | 3,860.78 | 4,328,587 | 227.50 | 5.83% |
1년 | 4,440.00 | 4,479.50 | 3,680.50 | 3,955.47 | 3,996,167 | -308.00 | -6.94% |
3년 | 4,247.50 | 4,483.00 | 3,267.50 | 3,927.93 | 3,850,570 | -115.50 | -2.72% |
5년 | 4,695.00 | 5,333.00 | 3,267.50 | 4,109.93 | 3,562,583 | -563.00 | -11.99% |
ULVR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 4,140.00 | 35.00 | 0.85% | 4,111.00 | 4,152.00 | 4,105.00 | 3,749,822 |
30 4월(4) 2024 | 4,105.00 | -28.00 | -0.68% | 4,119.00 | 4,146.00 | 4,105.00 | 3,186,254 |
27 4월(4) 2024 | 4,133.00 | 51.00 | 1.25% | 4,100.00 | 4,146.00 | 4,097.00 | 4,000,613 |
26 4월(4) 2024 | 4,082.00 | 219.00 | 5.67% | 4,047.00 | 4,097.50 | 4,001.00 | 9,611,348 |
25 4월(4) 2024 | 3,863.00 | 2.00 | 0.05% | 3,866.00 | 3,887.00 | 3,850.00 | 3,370,113 |
24 4월(4) 2024 | 3,861.00 | -24.00 | -0.62% | 3,908.00 | 3,912.00 | 3,846.00 | 4,143,240 |
23 4월(4) 2024 | 3,885.00 | 74.00 | 1.94% | 3,854.00 | 3,888.00 | 3,839.00 | 2,893,481 |
20 4월(4) 2024 | 3,811.00 | 41.00 | 1.09% | 3,763.00 | 3,828.00 | 3,759.00 | 4,840,035 |
19 4월(4) 2024 | 3,770.00 | 32.00 | 0.86% | 3,754.00 | 3,791.00 | 3,747.00 | 5,361,749 |
18 4월(4) 2024 | 3,738.00 | -6.00 | -0.16% | 3,741.00 | 3,776.00 | 3,730.00 | 7,757,464 |
17 4월(4) 2024 | 3,744.00 | -26.00 | -0.69% | 3,755.00 | 3,777.00 | 3,737.00 | 3,059,878 |
16 4월(4) 2024 | 3,770.00 | -25.00 | -0.66% | 3,786.00 | 3,793.00 | 3,758.00 | 3,044,800 |
13 4월(4) 2024 | 3,795.00 | -18.00 | -0.47% | 3,816.00 | 3,827.00 | 3,791.00 | 3,280,820 |
12 4월(4) 2024 | 3,813.00 | -4.00 | -0.10% | 3,809.00 | 3,832.00 | 3,795.00 | 3,383,653 |
11 4월(4) 2024 | 3,817.00 | -4.00 | -0.10% | 3,830.00 | 3,836.00 | 3,809.00 | 6,206,653 |
10 4월(4) 2024 | 3,821.00 | 4.00 | 0.10% | 3,807.00 | 3,826.00 | 3,787.00 | 3,108,275 |
09 4월(4) 2024 | 3,817.00 | -20.00 | -0.52% | 3,836.00 | 3,841.00 | 3,812.00 | 3,251,062 |
06 4월(4) 2024 | 3,837.00 | -35.00 | -0.90% | 3,862.00 | 3,866.00 | 3,830.00 | 3,952,125 |
05 4월(4) 2024 | 3,872.00 | -7.00 | -0.18% | 3,879.00 | 3,888.00 | 3,861.00 | 3,063,254 |
04 4월(4) 2024 | 3,879.00 | -56.00 | -1.42% | 3,920.00 | 3,927.00 | 3,879.00 | 5,821,371 |
03 4월(4) 2024 | 3,935.00 | -40.50 | -1.02% | 3,976.00 | 3,979.00 | 3,931.00 | 3,779,261 |