Hot Features
프리미엄
Fisher James And Sons (FSJ.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 | -32 | -9.63855421687 | 332 | 389 | 278 | 166 | 323 | DE |
| 4 | -45 | -13.0434782609 | 345 | 408 | 278 | 769 | 345.38824375 | DE |
| 12 | -52 | -14.7727272727 | 352 | 426 | 278 | 316 | 349.08815861 | DE |
| 26 | 25 | 9.09090909091 | 275 | 426 | 275 | 375 | 312.50614843 | DE |
| 52 | 36.5 | 13.8519924099 | 263.5 | 426 | 246.6 | 851 | 299.27926342 | DE |
| 156 | -115 | -27.7108433735 | 415 | 526.15 | 243.19 | 2690 | 347.05658901 | DE |
| 260 | -1570 | -83.9572192513 | 1870 | 2116.8 | 243.19 | 3044 | 500.01028308 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732033620 | 300 | -6 | -1.96 | 304 | 356 | 300 | 0 |
| 1731947580 | 306 | -7 | -2.24 | 320 | 374 | 278 | 0 |
| 1731688080 | 313 | 0 | 0.00 | 320 | 374 | 313 | 0 |
| 1731598260 | 313 | -7 | -2.19 | 320 | 375 | 313 | 0 |
| 1731511920 | 320 | -3 | -0.93 | 320 | 375 | 320 | 0 |
| 1731428820 | 323 | -13 | -3.87 | 332 | 389 | 319 | 830 |
| 1731342540 | 336 | 2 | 0.60 | 335 | 391 | 331.42 | 735 |
| 1731083160 | 334 | 5 | 1.52 | 332 | 389 | 330.42 | 574 |
| 1730993820 | 329 | -13 | -3.80 | 345 | 404 | 329 | 0 |
| 1730910480 | 342 | 0 | 0.00 | 342 | 342 | 342 | 0 |
| 1730824080 | 342 | 0 | 0.00 | 342 | 402 | 341 | 0 |
| 1730737740 | 342 | 0 | 0.00 | 342 | 402 | 342 | 0 |
| 1730475300 | 342 | 3 | 0.88 | 342 | 402 | 342 | 0 |
| 1730388900 | 339 | -4 | -1.17 | 345 | 404 | 339 | 589 |
| 1730305440 | 343 | 1 | 0.29 | 342 | 402 | 341 | 733 |
| 1730193840 | 342 | -7.03 | -2.01 | 342 | 402 | 342 | 434 |
| 1730132940 | 349.03 | 1.03 | 0.30 | 345 | 406 | 339 | 10710 |
| 1729869960 | 348 | 0 | 0.00 | 345 | 406 | 345 | 0 |
| 1729783680 | 348 | 0 | 0.00 | 345 | 406 | 345 | 0 |
| 1729697340 | 348 | 3 | 0.87 | 348 | 408 | 347 | 0 |
| 1729610340 | 345 | -3 | -0.86 | 345 | 347 | 345 | 0 |
| 1729524420 | 348 | -4 | -1.14 | 352 | 414 | 347 | 0 |
| 1729262100 | 352 | -3 | -0.85 | 355 | 418 | 352 | 0 |
| 1729178580 | 355 | 0 | 0.00 | 358 | 420 | 355 | 417 |
| 1729092540 | 355 | -6 | -1.66 | 364 | 426 | 355 | 0 |
| 1729006140 | 361 | -10 | -2.70 | 364 | 426 | 361 | 500 |
| 1728919680 | 371 | 3 | 0.82 | 358 | 420 | 348 | 1812 |
| 1728657480 | 368 | 20 | 5.75 | 348 | 410 | 348 | 0 |
| 1728574140 | 348 | 0 | 0.00 | 348 | 409 | 348 | 0 |
| 1728484740 | 348 | 0 | 0.00 | 348 | 349 | 348 | 0 |
| 1728401340 | 348 | -13 | -3.60 | 352 | 413 | 348 | 0 |
| 1728311580 | 361 | 13 | 3.74 | 352 | 412 | 352 | 0 |
| 1728053040 | 348 | 0 | 0.00 | 348 | 409 | 348 | 0 |
| 1727966700 | 348 | -6 | -1.69 | 355 | 416 | 348 | 0 |
| 1727882940 | 354 | -1 | -0.28 | 352 | 412 | 352 | 0 |
| 1727793720 | 355 | 0 | 0.00 | 355 | 416 | 353 | 0 |
| 1727710080 | 355 | 0 | 0.00 | 352 | 412 | 352 | 0 |
| 1727447580 | 355 | 0 | 0.00 | 352 | 414 | 348 | 0 |
| 1727364240 | 355 | 0 | 0.00 | 355 | 416 | 352 | 0 |
| 1727277960 | 355 | 0 | 0.00 | 355 | 416 | 355 | 0 |
| 1727191740 | 355 | 0 | 0.00 | 352 | 412 | 352 | 0 |
| 1727102220 | 355 | 3 | 0.85 | 352 | 412 | 352 | 0 |
| 1726843740 | 352 | -6 | -1.68 | 352 | 412 | 352 | 0 |
| 1726756740 | 358 | 16 | 4.68 | 342 | 402 | 342 | 0 |
| 1726669920 | 342 | -3 | -0.87 | 342 | 400 | 342 | 0 |
| 1726586700 | 345 | -3 | -0.86 | 342 | 400 | 341 | 0 |
| 1726498920 | 348 | 6 | 1.75 | 342 | 401 | 342 | 0 |
| 1726238280 | 342 | 3 | 0.88 | 342 | 401 | 342 | 0 |
| 1726151880 | 339 | -9 | -2.59 | 342 | 401 | 339 | 0 |
| 1726068360 | 348 | 0 | 0.00 | 348 | 348 | 348 | 0 |
| 1725981960 | 348 | -7 | -1.97 | 355 | 416 | 348 | 0 |
| 1725892800 | 355 | -6 | -1.66 | 358 | 419 | 353 | 0 |
| 1725633480 | 361 | 3 | 0.84 | 355 | 416 | 354 | 0 |
| 1725547140 | 358 | 3 | 0.85 | 355 | 416 | 355 | 0 |
| 1725460740 | 355 | -3 | -0.84 | 352 | 414 | 352 | 1000 |
| 1725374160 | 358 | 3 | 0.85 | 355 | 417 | 352 | 0 |
| 1725287700 | 355 | 1 | 0.28 | 352 | 413 | 352 | 0 |
| 1725028800 | 354 | -4 | -1.12 | 358 | 418 | 354 | 0 |
| 1724942100 | 358 | 6 | 1.70 | 351 | 411 | 350 | 0 |
| 1724858700 | 352 | 4 | 1.15 | 348 | 406 | 347 | 0 |
| 1724772540 | 348 | 0 | 0.00 | 352 | 413 | 347 | 0 |
| 1724423820 | 348 | -4 | -1.14 | 352 | 413 | 348 | 0 |
| 1724340540 | 352 | 4 | 1.15 | 355 | 415 | 351 | 0 |
| 1724251080 | 348 | -8 | -2.25 | 355 | 417 | 348 | 0 |
| 1724167740 | 356 | -2 | -0.56 | 355 | 416 | 355 | 0 |
