ConvaTec Group plc ADR (CNVVY)

CNVVY
🏛️ アメリカ →
12.37
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 10.87 11.49 10.87 11.44 0.0M
2024-12-30 11.01 11.44 10.93 11.44 0.0M
2024-12-27 11.01 11.13 10.81 11.10 0.0M
2024-12-26 11.15 11.27 10.77 11.27 0.0M
2024-12-24 11.02 11.67 10.92 11.67 0.0M
2024-12-23 11.00 11.17 10.85 10.85 0.0M
2024-12-20 11.04 11.15 10.98 11.09 0.0M
2024-12-19 11.20 11.26 10.95 11.26 0.0M
2024-12-18 11.73 11.73 11.32 11.38 0.0M
2024-12-17 11.56 11.67 11.45 11.67 0.0M
2024-12-16 11.44 11.59 11.44 11.45 0.1M
2024-12-13 11.83 11.84 11.51 11.84 0.0M
2024-12-12 11.97 12.05 11.86 12.05 0.0M
2024-12-11 11.57 12.01 11.57 11.99 0.0M
2024-12-10 11.97 12.08 11.94 12.03 0.0M
2024-12-09 12.09 12.32 12.07 12.32 0.0M
2024-12-06 11.90 11.96 11.81 11.81 0.0M
2024-12-05 11.74 12.05 11.71 11.84 0.0M
2024-12-04 11.86 11.94 11.77 11.93 0.0M
2024-12-03 11.91 12.04 11.65 12.04 0.0M
2024-12-02 11.84 12.04 11.77 11.99 0.0M
2024-11-29 11.95 12.18 11.91 12.18 0.0M
2024-11-27 12.05 12.18 11.86 11.99 0.0M
2024-11-26 11.88 12.02 11.84 12.00 0.0M
2024-11-25 11.95 12.20 11.86 11.86 0.0M
2024-11-22 11.68 11.94 11.51 11.94 0.0M
2024-11-21 11.58 11.66 11.50 11.66 0.0M
2024-11-20 11.86 11.88 11.68 11.82 0.0M
2024-11-19 12.11 12.37 12.09 12.32 0.0M
2024-11-18 12.13 12.46 12.09 12.13 0.0M
2024-11-15 12.75 12.75 12.30 12.45 0.0M
2024-11-14 12.51 12.68 12.51 12.68 0.0M
2024-11-13 13.14 13.14 12.95 13.14 0.0M
2024-11-12 13.34 13.40 13.09 13.38 0.0M
2024-11-11 11.21 11.23 11.04 11.20 0.0M
2024-11-08 11.11 11.13 10.98 11.04 0.0M
2024-11-07 11.26 11.26 11.09 11.12 0.0M
2024-11-06 11.09 11.16 11.03 11.10 0.0M
2024-11-05 11.14 11.22 11.11 11.11 0.0M
2024-11-04 11.13 11.34 11.07 11.14 0.0M
2024-11-01 11.08 11.32 11.05 11.05 0.0M
2024-10-31 11.05 11.07 10.88 10.93 0.0M
2024-10-30 11.36 11.42 11.19 11.19 0.0M
2024-10-29 11.39 11.59 11.38 11.39 0.0M
2024-10-28 11.46 11.61 11.45 11.61 0.0M
2024-10-25 11.28 11.42 11.25 11.42 0.0M
2024-10-24 11.52 11.61 11.40 11.40 0.0M
2024-10-23 11.58 11.63 11.54 11.63 0.0M
2024-10-22 11.74 11.96 11.74 11.96 0.0M
2024-10-21 12.02 12.02 11.78 11.90 0.0M
2024-10-18 11.97 12.06 11.88 11.88 0.0M
2024-10-17 11.95 12.19 11.91 12.19 0.0M
2024-10-16 11.93 12.12 11.89 12.07 0.0M
2024-10-15 11.97 12.14 11.96 11.96 0.0M
2024-10-14 11.76 11.87 11.68 11.86 0.0M
2024-10-11 11.64 11.84 11.64 11.67 0.0M
2024-10-10 11.60 11.69 11.49 11.50 0.0M
2024-10-09 11.76 11.85 11.65 11.65 0.0M
2024-10-08 11.73 11.79 11.55 11.55 0.0M
2024-10-07 11.70 11.76 11.59 11.71 0.0M
2024-10-04 11.61 11.61 11.56 11.56 0.0M
2024-10-03 11.66 11.78 11.66 11.71 0.0M
2024-10-02 11.80 12.00 11.80 11.86 0.0M
2024-10-01 12.12 12.19 11.86 11.86 0.0M
2024-09-30 12.07 12.11 11.95 11.95 0.0M
2024-09-27 12.27 12.34 12.20 12.34 0.0M
2024-09-26 12.04 12.16 11.92 11.92 0.0M
2024-09-25 11.85 11.88 11.69 11.69 0.0M
2024-09-24 11.69 11.74 11.66 11.66 0.0M
2024-09-23 11.71 11.71 11.63 11.70 0.0M
2024-09-20 11.74 11.84 11.63 11.63 0.0M
2024-09-19 11.85 12.15 11.85 12.15 0.0M
2024-09-18 11.96 12.20 11.80 12.19 0.0M
2024-09-17 12.21 12.29 12.18 12.22 0.0M
2024-09-16 12.35 12.56 12.21 12.24 0.0M
2024-09-13 12.19 12.33 12.19 12.23 0.0M
2024-09-12 11.94 12.14 11.88 11.92 0.0M
2024-09-11 12.03 12.12 11.91 12.00 0.0M
2024-09-10 11.94 12.12 11.94 12.07 0.0M
2024-09-09 12.17 12.28 12.07 12.08 0.0M
2024-09-06 12.33 12.34 12.12 12.12 0.0M
2024-09-05 12.18 12.18 11.97 12.13 0.0M
2024-09-04 11.96 12.05 11.95 11.99 0.1M
2024-09-03 12.45 12.46 12.24 12.34 0.1M
2024-08-30 12.76 12.80 12.43 12.50 0.2M
2024-08-29 12.53 12.77 12.53 12.69 0.0M
2024-08-28 12.48 12.48 12.30 12.30 0.0M
2024-08-27 12.50 12.60 12.35 12.35 0.0M
2024-08-26 12.34 12.55 12.34 12.55 0.0M
2024-08-23 12.56 12.63 12.38 12.63 0.0M
2024-08-22 12.35 12.65 12.35 12.65 0.0M
2024-08-21 12.61 12.61 12.61 12.61 0.0M
2024-08-20 12.34 12.42 12.28 12.37 0.0M
2024-08-19 12.41 12.55 12.26 12.55 0.0M
2024-08-16 12.34 12.48 12.23 12.23 0.0M
2024-08-15 12.16 12.43 12.14 12.41 0.0M
2024-08-14 11.96 12.12 11.96 12.07 0.0M
2024-08-13 12.03 12.19 12.03 12.19 0.0M
2024-08-12 11.81 12.03 11.81 11.81 0.0M
2024-08-09 11.91 11.95 11.78 11.78 0.0M
2024-08-08 11.58 11.99 11.58 11.86 0.0M
2024-08-07 11.83 11.84 11.77 11.77 0.0M
2024-08-06 11.52 11.74 11.52 11.67 0.0M
2024-08-05 11.67 11.88 11.59 11.84 0.0M
2024-08-02 12.00 12.13 11.82 11.97 0.0M
2024-08-01 12.09 12.18 11.94 12.00 0.0M
2024-07-31 12.28 12.31 12.15 12.31 0.0M
2024-07-30 12.35 12.53 12.29 12.47 0.0M
2024-07-29 13.11 13.20 13.02 13.20 0.0M
2024-07-26 12.99 13.10 12.93 13.10 0.0M
2024-07-25 12.73 12.89 12.68 12.79 0.0M
2024-07-24 13.08 13.12 12.89 13.02 0.0M
2024-07-23 13.05 13.21 13.04 13.20 0.0M
2024-07-22 13.30 13.30 13.00 13.28 0.0M
2024-07-19 13.05 13.13 13.01 13.13 0.1M
2024-07-18 13.29 13.30 13.21 13.23 0.0M
2024-07-17 13.09 13.19 13.07 13.19 0.0M
2024-07-16 12.89 12.97 12.89 12.97 0.0M
2024-07-15 12.74 12.79 12.64 12.79 0.0M
2024-07-12 12.84 12.97 12.77 12.83 0.0M
2024-07-11 12.88 12.92 12.71 12.71 0.0M
2024-07-10 12.50 12.68 12.50 12.66 0.0M
2024-07-09 12.61 12.64 12.43 12.64 0.0M
2024-07-08 12.61 12.75 12.50 12.73 0.2M
2024-07-05 12.42 12.57 12.32 12.56 0.3M
2024-07-03 12.26 12.30 12.23 12.23 0.0M
2024-07-02 12.03 12.20 11.96 12.18 0.0M
2024-07-01 12.22 12.37 12.04 12.04 0.0M
2024-06-28 11.75 12.07 11.75 12.07 0.0M
2024-06-27 11.88 12.25 11.86 12.25 0.0M
2024-06-26 11.99 12.06 11.93 12.06 0.0M
2024-06-25 11.89 11.92 11.66 11.90 0.0M
2024-06-24 12.15 12.43 12.15 12.41 0.0M
2024-06-21 12.22 12.23 12.09 12.11 0.0M
2024-06-20 12.35 12.60 12.35 12.56 0.0M
2024-06-18 12.73 12.82 12.63 12.73 0.1M
2024-06-17 12.63 12.71 12.51 12.65 0.3M
2024-06-14 12.85 13.22 12.85 13.17 0.9M
2024-06-13 12.85 13.12 12.85 13.12 0.3M
2024-06-12 12.86 13.12 12.86 13.12 0.0M
2024-06-11 12.76 12.76 12.63 12.63 0.0M
2024-06-10 12.60 12.60 12.60 12.60 0.0M
2024-06-07 12.78 12.78 12.78 12.78 0.0M
2024-06-06 12.89 12.89 12.89 12.89 0.0M
2024-06-05 12.66 12.71 12.66 12.71 0.0M
2024-06-04 12.77 12.77 12.62 12.62 0.0M
2024-06-03 12.78 12.78 12.67 12.67 0.0M
2024-05-28 12.90 12.90 12.90 12.90 0.0M
2024-05-24 12.82 12.82 12.82 12.82 0.0M
2024-05-23 12.65 12.74 12.65 12.74 0.0M
2024-05-22 13.24 13.24 12.79 12.95 0.0M
2024-05-21 12.93 12.93 12.93 12.93 0.0M
2024-05-20 13.10 13.11 13.10 13.11 0.0M
2024-05-17 13.40 13.40 13.40 13.40 0.0M
2024-05-16 13.29 13.30 13.25 13.25 0.0M
2024-05-13 13.15 13.43 13.15 13.34 0.0M
2024-05-10 13.23 13.23 13.19 13.19 0.0M
2024-05-09 13.79 13.79 12.76 12.76 0.0M
2024-05-08 13.04 13.56 13.04 13.56 0.0M
2024-05-07 12.95 13.51 12.89 13.14 0.0M
2024-05-03 13.02 13.02 13.02 13.02 0.0M
2024-05-02 12.97 12.97 12.17 12.17 0.0M
2024-05-01 12.45 12.45 12.45 12.45 0.0M
2024-04-30 12.30 12.98 12.30 12.98 0.0M
2024-04-29 12.64 12.75 12.63 12.63 0.0M
2024-04-26 12.98 12.98 12.98 12.98 0.0M
2024-04-25 13.60 13.60 13.60 13.60 0.0M
2024-04-24 14.37 14.37 14.37 14.37 0.0M
2024-04-23 14.27 14.29 14.19 14.29 0.0M
2024-04-22 14.04 14.04 14.04 14.04 0.0M
2024-04-19 14.26 14.49 14.18 14.21 0.1M
2024-04-18 14.00 14.12 14.00 14.12 0.0M
2024-04-16 14.07 14.07 14.07 14.07 0.0M
2024-04-12 14.20 14.20 14.20 14.20 0.0M
2024-04-11 14.34 14.34 14.34 14.34 0.0M
2024-04-10 14.14 14.14 14.14 14.14 0.0M
2024-04-08 14.10 15.40 14.10 14.10 0.0M
2024-04-05 13.87 14.54 13.87 14.54 0.0M
2024-04-04 15.20 15.20 14.77 14.77 0.0M
2024-04-03 15.15 15.15 15.09 15.09 0.0M
2024-04-02 14.92 15.02 14.72 15.00 0.0M
2024-04-01 14.60 14.77 14.60 14.77 0.0M
2024-03-27 14.72 14.72 14.72 14.72 0.0M
2024-03-26 14.44 14.95 14.44 14.95 0.2M
2024-03-22 14.57 14.57 14.57 14.57 0.0M
2024-03-19 14.80 14.80 14.80 14.80 0.0M
2024-03-13 14.17 14.17 14.17 14.17 0.0M
2024-03-07 13.85 14.04 13.84 14.04 0.0M
2024-03-01 12.47 12.47 12.47 12.47 0.0M
2024-02-21 12.36 12.39 12.36 12.39 0.0M
2024-02-16 12.35 12.35 12.21 12.21 0.0M
2024-02-14 12.09 12.09 12.09 12.09 0.0M
2024-02-13 11.51 11.51 11.51 11.51 0.0M
2024-02-06 11.88 11.88 11.88 11.88 0.0M
2024-02-05 11.84 11.84 11.84 11.84 0.0M
2024-01-23 12.12 12.12 12.12 12.12 0.0M
2024-01-22 12.70 12.70 12.70 12.70 0.0M
2024-01-12 12.32 12.32 12.32 12.32 0.0M
2024-01-11 12.40 12.61 12.38 12.38 0.0M
2024-01-05 12.30 12.30 12.30 12.30 0.0M