Hot Features
프리미엄
Challenger Energy Group Plc (CEG.GB)
AQSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -4.21052631579 | 9.5 | 10.75 | 9 | 46084 | 9.40840205 | DE |
| 4 | -0.4 | -4.21052631579 | 9.5 | 10.75 | 8.5 | 24865 | 9.40165011 | DE |
| 12 | 3.6 | 65.4545454545 | 5.5 | 10.75 | 4.75 | 47639 | 8.51192776 | DE |
| 26 | 3.1 | 51.6666666667 | 6 | 10.75 | 4.75 | 36067 | 7.42816102 | DE |
| 52 | 8.985 | 7813.04347826 | 0.115 | 10.75 | 0.105 | 1687982 | 0.23085086 | DE |
| 156 | 8.98 | 7483.33333333 | 0.12 | 10.75 | 0.035 | 3091804 | 0.11705447 | DE |
| 260 | 8.77 | 2657.57575758 | 0.33 | 10.75 | 0.035 | 2723001 | 0.15577269 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740414420 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 9 | 15712 |
| 1740152280 | 9.5 | 0.5 | 5.56 | 9 | 9.5 | 9 | 150708 |
| 1740068940 | 9 | -0.5 | -5.26 | 9.5 | 10.75 | 9 | 26500 |
| 1739982540 | 9.5 | 0 | 0.00 | 9.5 | 9.6 | 9.5 | 37500 |
| 1739895960 | 9.5 | 0 | 0.00 | 9.5 | 10.75 | 9.5 | 0 |
| 1739806500 | 9.5 | 0.5 | 5.56 | 9.5 | 9.5 | 9.5 | 0 |
| 1739547420 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8.5 | 0 |
| 1739460900 | 8.5 | 0 | 0.00 | 8.5 | 10 | 8.5 | 0 |
| 1739378040 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.5 | 30000 |
| 1739291220 | 9 | 0 | 0.00 | 9 | 9.08 | 8.84 | 60387 |
| 1739202480 | 9 | 0 | 0.00 | 9 | 9 | 8.84 | 9973 |
| 1738937700 | 9 | 0 | 0.00 | 9 | 10 | 9 | 10393 |
| 1738855980 | 9 | 0 | 0.00 | 9 | 10.25 | 8.5 | 23624 |
| 1738772880 | 9 | 0 | 0.00 | 9 | 10.25 | 9 | 7600 |
| 1738686480 | 9 | 0 | 0.00 | 9 | 9 | 9 | 80 |
| 1738596900 | 9 | -0.5 | -5.26 | 9.5 | 9.51 | 9 | 11153 |
| 1738337520 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1738254840 | 9.5 | -1 | -9.52 | 10.5 | 10.5 | 9.5 | 39663 |
| 1738165140 | 10.5 | 0.5 | 5.00 | 10 | 10.5 | 10 | 53595 |
| 1738078980 | 10 | 0.5 | 5.26 | 9.5 | 10.25 | 9.5 | 20413 |
| 1737975300 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737735960 | 9.5 | 0.5 | 5.56 | 9.5 | 9.75 | 9 | 52636 |
| 1737649680 | 9 | -0.1 | -1.10 | 8.85 | 9.1 | 8.755 | 22353 |
| 1737563340 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1737476940 | 9.1 | 0.35 | 4.00 | 8.75 | 9.1 | 8.6 | 13947 |
| 1737390480 | 8.75 | 0 | 0.00 | 8.75 | 9.1999 | 8.6 | 6046 |
| 1737131340 | 8.75 | 0 | 0.00 | 8.75 | 9.24 | 8.5 | 21855 |
| 1737044940 | 8.75 | 0 | 0.00 | 8.75 | 9.16 | 8.6 | 37078 |
| 1736955300 | 8.75 | -0.85 | -8.85 | 9.6 | 9.6 | 8.6 | 113406 |
| 1736869080 | 9.6 | -0.5 | -4.95 | 9.6 | 10.1 | 9 | 164542 |
| 1736782500 | 10.1 | 0.5 | 5.21 | 9.6 | 10.1 | 8.75 | 235067 |
| 1736524020 | 9.6 | 1.25 | 14.97 | 8.35 | 9.6 | 8.35 | 474584 |
| 1736439600 | 8.35 | 0.5 | 6.37 | 7.85 | 8.47 | 7.85 | 108934 |
| 1736353620 | 7.85 | 0 | 0.00 | 7.85 | 8.85 | 7.85 | 0 |
| 1736264400 | 7.85 | 0.35 | 4.67 | 7.85 | 8.27 | 7.5 | 37365 |
| 1736180880 | 7.5 | 0.15 | 2.04 | 7.35 | 7.995 | 7.35 | 254474 |
| 1735918500 | 7.35 | 1 | 15.75 | 6.35 | 7.47 | 6.35 | 128086 |
| 1735832160 | 6.35 | 0 | 0.00 | 6.35 | 6.7475 | 6.35 | 100978 |
| 1735662660 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1735576260 | 6.35 | 0.5 | 8.55 | 6.35 | 6.45 | 6.35 | 0 |
| 1735313700 | 5.85 | 0.1 | 1.74 | 5.75 | 5.85 | 5.75 | 0 |
| 1735057680 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1734971280 | 5.75 | 0.28 | 5.02 | 5.475 | 5.975 | 5.25 | 39141 |
| 1734712200 | 5.475 | 0 | 0.00 | 5.475 | 5.975 | 5.25 | 4104 |
| 1734622440 | 5.475 | -0.03 | -0.45 | 5.5 | 5.53 | 5.475 | 54466 |
| 1734536340 | 5.5 | 0 | 0.00 | 5.5 | 5.85 | 4.75 | 71339 |
| 1734449880 | 5.5 | 0.75 | 15.79 | 4.75 | 5.5 | 4.75 | 10 |
| 1734366420 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1734104460 | 4.75 | 0 | 0.00 | 4.75 | 5.47 | 4.75 | 2477 |
| 1734020880 | 4.75 | 0 | 0.00 | 4.75 | 5 | 4.75 | 0 |
| 1733931060 | 4.75 | 0 | 0.00 | 4.75 | 5.485 | 4.75 | 65254 |
| 1733848080 | 4.75 | -0.75 | -13.64 | 5.5 | 5.75 | 4.75 | 97 |
| 1733761860 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 4.75 | 0 |
| 1733495700 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.5 | 0 |
| 1733416140 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.5 | 0 |
| 1733326500 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.266 | 57762 |
| 1733239800 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.25 | 9209 |
| 1733156940 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.25 | 13664 |
| 1732897620 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.25 | 18755 |
| 1732808160 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.25 | 18 |
| 1732721820 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.265 | 9022 |
| 1732638480 | 5.5 | 0 | 0.00 | 5.75 | 5.75 | 5.5 | 0 |
| 1732548840 | 5.5 | -0.5 | -8.33 | 6 | 6 | 5.5 | 180000 |
