Hot Features
프리미엄
Artemis Alpha Trust plc (ATS.GB)
AQSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 371.5 | 371.5 | 371.5 | 0 | 0 | DE |
| 4 | -9.5 | -2.49343832021 | 381 | 388 | 363 | 420 | 368.98873169 | DE |
| 12 | -21 | -5.35031847134 | 392.5 | 401 | 363 | 308 | 377.07010523 | DE |
| 26 | 1 | 0.269905533063 | 370.5 | 401 | 360 | 436 | 373.93390334 | DE |
| 52 | 78 | 26.5758091993 | 293.5 | 401 | 293.5 | 508 | 354.53518384 | DE |
| 156 | -39 | -9.5006090134 | 410.5 | 430.05 | 261 | 640 | 340.37829721 | DE |
| 260 | 72.5 | 24.2474916388 | 299 | 460 | 244.21 | 1458 | 358.16357887 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732721820 | 371.5 | 0 | 0.00 | 371.5 | 371.5 | 371.5 | 0 |
| 1732638480 | 371.5 | 0 | 0.00 | 371.5 | 371.5 | 371.5 | 0 |
| 1732548840 | 371.5 | 0 | 0.00 | 371.5 | 371.5 | 371.5 | 0 |
| 1732289460 | 371.5 | 0 | 0.00 | 371.5 | 371.5 | 371.5 | 0 |
| 1732203480 | 371.5 | 0 | 0.00 | 371.5 | 371.5 | 371.5 | 0 |
| 1732120140 | 371.5 | 2.5 | 0.68 | 371.5 | 371.5 | 371.5 | 0 |
| 1732033620 | 369 | -11 | -2.89 | 383 | 383 | 367.731 | 7972 |
| 1731947580 | 380 | -8 | -2.06 | 385 | 385 | 380 | 0 |
| 1731688080 | 388 | 8 | 2.11 | 383 | 388 | 381 | 0 |
| 1731598260 | 380 | 4.5 | 1.20 | 383 | 384 | 378.5 | 0 |
| 1731511920 | 375.5 | -7.5 | -1.96 | 383 | 385 | 375.5 | 0 |
| 1731428820 | 383 | 0 | 0.00 | 383 | 383 | 383 | 0 |
| 1731342540 | 383 | 0 | 0.00 | 383 | 385 | 381 | 0 |
| 1731083160 | 383 | 0 | 0.00 | 383 | 383 | 382 | 0 |
| 1730993820 | 383 | 11.5 | 3.10 | 385 | 385 | 382 | 0 |
| 1730910480 | 371.5 | 0 | 0.00 | 371.5 | 371.5 | 371.5 | 0 |
| 1730824080 | 371.5 | 8.5 | 2.34 | 368 | 374.5 | 368 | 0 |
| 1730737740 | 363 | -7.5 | -2.02 | 372.5 | 373.5 | 363 | 15 |
| 1730475300 | 370.5 | -4 | -1.07 | 375.5 | 375.5 | 368 | 0 |
| 1730388900 | 374.5 | -4 | -1.06 | 372.5 | 378.5 | 370.5 | 0 |
| 1730305440 | 378.5 | 0 | 0.00 | 381 | 381 | 371.5 | 0 |
| 1730193840 | 378.5 | -7.5 | -1.94 | 384 | 386 | 373.5 | 262 |
| 1730132940 | 386 | -7.5 | -1.91 | 394.5 | 395.5 | 386 | 0 |
| 1729869960 | 393.5 | -1 | -0.25 | 395.5 | 395.5 | 391.5 | 0 |
| 1729783680 | 394.5 | 3 | 0.77 | 394.5 | 396.5 | 393.5 | 0 |
| 1729697340 | 391.5 | -6 | -1.51 | 397.5 | 398.5 | 391.5 | 0 |
| 1729610340 | 397.5 | 0 | 0.00 | 397.5 | 397.5 | 396.5 | 0 |
| 1729524420 | 397.5 | -3.5 | -0.87 | 400 | 401 | 394.5 | 0 |
| 1729262100 | 401 | 3.5 | 0.88 | 390.5 | 401 | 390.5 | 0 |
| 1729178580 | 397.5 | 12.5 | 3.25 | 387 | 398.5 | 387 | 0 |
| 1729092540 | 385 | 1 | 0.26 | 387 | 387 | 384 | 0 |
| 1729006140 | 384 | -6.5 | -1.66 | 394.5 | 396.5 | 384 | 0 |
| 1728919680 | 390.5 | -3 | -0.76 | 396.5 | 396.5 | 390.5 | 0 |
| 1728657480 | 393.5 | 1 | 0.25 | 395.5 | 395.5 | 393.5 | 0 |
| 1728574140 | 392.5 | 2 | 0.51 | 390.5 | 395.5 | 388 | 258 |
| 1728484740 | 390.5 | 0 | 0.00 | 385 | 390.96 | 385 | 110 |
| 1728401340 | 390.5 | 0 | 0.00 | 385 | 390.5 | 385 | 0 |
| 1728311580 | 390.5 | 5.5 | 1.43 | 385 | 390.5 | 382 | 0 |
| 1728053040 | 385 | 0 | 0.00 | 385 | 389.34 | 385 | 51 |
| 1727966700 | 385 | 0 | 0.00 | 385 | 385 | 384 | 0 |
| 1727882940 | 385 | 0 | 0.00 | 385 | 385 | 385 | 0 |
| 1727793720 | 385 | -1 | -0.26 | 385 | 385 | 382 | 975 |
| 1727710080 | 386 | -1 | -0.26 | 385 | 389.48 | 379.68 | 3095 |
| 1727447580 | 387 | 0 | 0.00 | 390.5 | 391.5 | 384 | 0 |
| 1727364240 | 387 | 0 | 0.00 | 385 | 387 | 384.96 | 1401 |
| 1727277960 | 387 | -1 | -0.26 | 387 | 387 | 387 | 0 |
| 1727191740 | 388 | 1 | 0.26 | 385 | 388 | 385 | 0 |
| 1727102220 | 387 | 5 | 1.31 | 387 | 387 | 387 | 0 |
| 1726843740 | 382 | -4 | -1.04 | 385 | 385 | 381.2 | 150 |
| 1726756740 | 386 | 4 | 1.05 | 382 | 386 | 381 | 0 |
| 1726669920 | 382 | -3 | -0.78 | 382 | 382 | 382 | 0 |
| 1726586700 | 385 | 6.5 | 1.72 | 380 | 387.4 | 380 | 500 |
| 1726498920 | 378.5 | 1 | 0.26 | 380 | 380.1 | 378.5 | 3000 |
| 1726238280 | 377.5 | -1 | -0.26 | 380 | 380 | 377.5 | 0 |
| 1726151880 | 378.5 | -2.5 | -0.66 | 386 | 386 | 378.5 | 0 |
| 1726068360 | 381 | 0 | 0.00 | 381 | 381 | 381 | 0 |
| 1725981960 | 381 | 3.5 | 0.93 | 383 | 383 | 381 | 0 |
| 1725892800 | 377.5 | 2 | 0.53 | 376.5 | 385 | 376.5 | 26 |
| 1725633480 | 375.5 | -2 | -0.53 | 383 | 383 | 375.5 | 0 |
| 1725547140 | 377.5 | -4.5 | -1.18 | 383 | 390.5 | 377.5 | 51 |
| 1725460740 | 382 | -10.5 | -2.68 | 392.5 | 392.5 | 382 | 0 |
| 1725374160 | 392.5 | -5 | -1.26 | 398.5 | 398.5 | 392 | 3504 |
| 1725287700 | 397.5 | 27 | 7.29 | 384 | 398.5 | 383 | 1908 |
| 1725028800 | 370.5 | -10.5 | -2.76 | 372.5 | 372.5 | 370.5 | 0 |
| 1724942100 | 381 | 0 | 0.00 | 381 | 381 | 381 | 0 |
| 1724858700 | 381 | 1 | 0.26 | 381 | 381 | 381 | 0 |
