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 | 0.1 | 1.69491525424 | 5.9 | 6 | 5.25 | 13148 | 5.66897598 | DE |
| 4 | -0.1 | -1.6393442623 | 6.1 | 6.75 | 5.25 | 27164 | 5.8313326 | DE |
| 12 | 0 | 0 | 6 | 7 | 5.25 | 23382 | 5.95050702 | DE |
| 26 | 5.85 | 3900 | 0.15 | 7 | 0.11 | 763535 | 0.23236306 | DE |
| 52 | 5.9325 | 8788.88888889 | 0.0675 | 7 | 0.0675 | 2567642 | 0.14818848 | DE |
| 156 | 5.325 | 788.888888889 | 0.675 | 7 | 0.035 | 3301198 | 0.11085042 | DE |
| 260 | 5.67 | 1718.18181818 | 0.33 | 7 | 0.035 | 2916898 | 0.1460929 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732120140 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.5 | 10163 |
| 1732033620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.5 | 0 |
| 1731947580 | 5.75 | 0.1 | 1.77 | 5.65 | 5.97 | 5.25 | 2312 |
| 1731688080 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.25 | 0 |
| 1731598260 | 5.65 | -0.25 | -4.24 | 5.9 | 5.9 | 5.25 | 53266 |
| 1731511920 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.75 | 1 |
| 1731428820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.75 | 0 |
| 1731342540 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.75 | 0 |
| 1731083160 | 5.9 | 0 | 0.00 | 5.9 | 5.92 | 5.744 | 9451 |
| 1730993820 | 5.9 | 0 | 0.00 | 5.9 | 5.92 | 5.722 | 28605 |
| 1730910480 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1730824080 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.72 | 32167 |
| 1730737740 | 5.9 | 0.15 | 2.61 | 5.9 | 5.9 | 5.75 | 0 |
| 1730475300 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730388900 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 169838 |
| 1730305440 | 6.25 | 0.5 | 8.70 | 5.75 | 6.25 | 5.75 | 25093 |
| 1730193840 | 5.75 | -0.45 | -7.26 | 6.1 | 6.75 | 5.75 | 130608 |
| 1730132940 | 6.2 | 0 | 0.00 | 6.2 | 6.45 | 5.5599999 | 14527 |
| 1729869960 | 6.2 | 0.1 | 1.64 | 6.1 | 6.45 | 5.749 | 36580 |
| 1729783680 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 5.54 | 3500 |
| 1729697340 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 5.75 | 2369 |
| 1729610340 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 5.75 | 0 |
| 1729524420 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 5.898 | 3188 |
| 1729262100 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729178580 | 6 | 0 | 0.00 | 6 | 6 | 5.85 | 8479 |
| 1729092540 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729006140 | 6 | 0 | 0.00 | 6 | 6 | 5.866 | 4268 |
| 1728919680 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728657480 | 6 | 0 | 0.00 | 6 | 6.15 | 6 | 8146 |
| 1728574140 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728484740 | 6 | 0 | 0.00 | 6 | 6.005 | 5.75 | 20689 |
| 1728401340 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728311580 | 6 | -0.5 | -7.69 | 6.5 | 6.5 | 6 | 5016 |
| 1728053040 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.4999 | 77939 |
| 1727966700 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.49999 | 5984 |
| 1727882940 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1727793720 | 6.5 | 0.25 | 4.00 | 6.5 | 6.5 | 6.25 | 0 |
| 1727710080 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 6.25 | 6487 |
| 1727447580 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 79026 |
| 1727364240 | 6.5 | 0 | 0.00 | 6.5 | 6.69 | 6.5 | 44754 |
| 1727277960 | 6.5 | 0.5 | 8.33 | 6 | 6.5 | 6 | 7488 |
| 1727191740 | 6 | -0.5 | -7.69 | 6.5 | 6.66 | 6 | 125689 |
| 1727102220 | 6.5 | 0.35 | 5.69 | 6.75 | 7 | 6.25 | 114875 |
| 1726843740 | 6.15 | 0.25 | 4.24 | 5.9 | 6.176 | 5.9 | 11237 |
| 1726756740 | 5.9 | 0.1 | 1.72 | 5.9 | 5.9 | 5.9 | 0 |
| 1726669920 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1726586700 | 5.8 | 0.5 | 9.43 | 5.6 | 5.8 | 5.6 | 0 |
| 1726498920 | 5.3 | -0.1 | -1.85 | 5.4 | 5.545 | 5.3 | 4616 |
| 1726238280 | 5.4 | 0 | 0.00 | 5.4 | 5.8 | 5.4 | 66247 |
| 1726151880 | 5.4 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 0 |
| 1726068360 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1725981960 | 5.4 | -0.1 | -1.82 | 5.5 | 6 | 5.3 | 100000 |
| 1725892800 | 5.5 | -0.5 | -8.33 | 6 | 6 | 5.5 | 52460 |
| 1725633480 | 6 | 0 | 0.00 | 6 | 6 | 5.48 | 43124 |
| 1725547140 | 6 | 0 | 0.00 | 6 | 6 | 5.7 | 33150 |
| 1725460740 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725374160 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725287700 | 6 | 0 | 0.00 | 6 | 6 | 5.812 | 14830 |
| 1725028800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1724942100 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1724858700 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1724772540 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1724423820 | 6 | 0 | 0.00 | 6 | 6.48 | 6 | 12786 |
| 1724340540 | 6 | 0 | 0.00 | 6 | 6.244 | 6 | 67079 |
| 1724251080 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
