Hot Features
프리미엄
Smiths News Plc (SNWS.GB)
AQSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -10 | 60 | 60 | 53.69 | 15581 | 55.703268 | DE |
| 4 | -7 | -11.4754098361 | 61 | 61.9343 | 53.69 | 36483 | 60.06039561 | DE |
| 12 | -10.5 | -16.2790697674 | 64.5 | 70.1091 | 53.69 | 50499 | 63.05466617 | DE |
| 26 | -3.5 | -6.08695652174 | 57.5 | 70.1091 | 53.69 | 40244 | 61.82971477 | DE |
| 52 | 5.5 | 11.3402061856 | 48.5 | 70.1091 | 47.5 | 28576 | 60.36428073 | DE |
| 156 | 19.7 | 57.4344023324 | 34.3 | 70.1091 | 27.5 | 28027 | 50.76992463 | DE |
| 260 | 28 | 107.692307692 | 26 | 70.1091 | 25.3511 | 42702 | 43.59114146 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741278540 | 54 | -1.5 | -2.70 | 54 | 55.5 | 54 | 12595 |
| 1741189020 | 55.5 | 0 | 0.00 | 55.5 | 55.68 | 54.92 | 16201 |
| 1741083780 | 55.5 | 0 | 0.00 | 57.5 | 57.5 | 53.69 | 5749 |
| 1741016520 | 55.5 | 0 | 0.00 | 57.5 | 57.5 | 55.29 | 3115 |
| 1740760080 | 55.5 | -2 | -3.48 | 58.5 | 58.67 | 54.956 | 44924 |
| 1740673980 | 57.5 | -2.5 | -4.17 | 60 | 60 | 57.5 | 7918 |
| 1740584040 | 60 | 0 | 0.00 | 61 | 61 | 59.85 | 219798 |
| 1740498240 | 60 | 0 | 0.00 | 61 | 61 | 60 | 5 |
| 1740414420 | 60 | 0 | 0.00 | 61 | 61 | 59.584 | 916 |
| 1740152280 | 60 | -1 | -1.64 | 61 | 61 | 60 | 0 |
| 1740068940 | 61 | 1 | 1.67 | 61 | 61 | 59.88 | 3089 |
| 1739982540 | 60 | -1 | -1.64 | 61 | 61 | 60 | 9536 |
| 1739895960 | 61 | 0 | 0.00 | 58.5 | 61 | 58.5 | 13444 |
| 1739806500 | 61 | 1 | 1.67 | 61 | 61.585 | 60.21 | 33441 |
| 1739547420 | 60 | -1 | -1.64 | 61 | 61 | 60 | 42688 |
| 1739460900 | 61 | 0 | 0.00 | 61 | 61.488 | 61 | 11486 |
| 1739378040 | 61 | 0 | 0.00 | 61 | 61.9343 | 61 | 61392 |
| 1739291220 | 61 | 0 | 0.00 | 61 | 61.4306 | 61 | 52306 |
| 1739202480 | 61 | 0 | 0.00 | 61 | 61.9 | 60.624 | 39852 |
| 1738937700 | 61 | 0 | 0.00 | 61 | 61.672 | 60.459 | 59098 |
| 1738855980 | 61 | 0 | 0.00 | 61 | 61.08 | 60.874 | 104706 |
| 1738772880 | 61 | 0 | 0.00 | 61 | 61 | 60 | 22852 |
| 1738686480 | 61 | 0 | 0.00 | 61 | 61 | 60.448 | 9138 |
| 1738596900 | 61 | -1 | -1.61 | 61 | 61.744 | 60.28 | 67970 |
| 1738337520 | 62 | 0 | 0.00 | 61 | 62 | 61 | 30648 |
| 1738254840 | 62 | 1 | 1.64 | 62 | 62 | 61 | 11115 |
| 1738165140 | 61 | 0 | 0.00 | 61 | 61 | 60.144 | 54660 |
| 1738078980 | 61 | 0 | 0.00 | 61 | 61 | 60.272 | 4221 |
| 1737975300 | 61 | 0 | 0.00 | 61 | 62 | 60.1 | 19449 |
| 1737735960 | 61 | 0 | 0.00 | 61 | 61.5 | 60.448 | 10238 |
| 1737649680 | 61 | 0 | 0.00 | 61 | 61 | 60.32 | 1658 |
| 1737563340 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1737476940 | 61 | 1 | 1.67 | 61 | 61 | 60 | 0 |
| 1737390480 | 60 | -1 | -1.64 | 58.5 | 60.9 | 58.5 | 28212 |
| 1737131340 | 61 | 0 | 0.00 | 61 | 61 | 60 | 50194 |
| 1737044940 | 61 | 1 | 1.67 | 60 | 61 | 58.5 | 1236 |
| 1736955300 | 60 | 2.5 | 4.35 | 58.5 | 60.056 | 58.5 | 17001 |
| 1736869080 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.47 | 1567 |
| 1736782500 | 57.5 | 0 | 0.00 | 58.5 | 58.5 | 57.07 | 89793 |
| 1736524020 | 57.5 | -3.5 | -5.74 | 62 | 62 | 56.5 | 235956 |
| 1736439600 | 61 | -7.5 | -10.95 | 64.5 | 68.5 | 59.73 | 129230 |
| 1736353620 | 68.5 | 0 | 0.00 | 68.5 | 68.86 | 67.76 | 162644 |
| 1736264400 | 68.5 | -1 | -1.44 | 68.5 | 69.584 | 68.25 | 109189 |
| 1736180880 | 69.5 | 2 | 2.96 | 67.5 | 70.1091 | 67.5 | 194215 |
| 1735918500 | 67.5 | 1 | 1.50 | 66.5 | 69.456 | 66.5 | 81698 |
| 1735832160 | 66.5 | 2 | 3.10 | 66.5 | 68.27 | 66.44 | 96253 |
| 1735662660 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1735576260 | 64.5 | 0 | 0.00 | 64.5 | 65.519999 | 64.4 | 58010 |
| 1735313700 | 64.5 | 0 | 0.00 | 64.5 | 64.84 | 63.816 | 62031 |
| 1735057680 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1734971280 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 63.064 | 8327 |
| 1734712200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 63.096 | 80382 |
| 1734622440 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 62.968 | 47151 |
| 1734536340 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 63.55 | 10687 |
| 1734449880 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 62.92 | 42534 |
| 1734366420 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64 | 31591 |
| 1734104460 | 64.5 | -3.09 | -4.57 | 64.5 | 64.5 | 64.191999 | 1000 |
| 1734020880 | 67.5878 | 3.09 | 4.79 | 64.5 | 67.5878 | 63.392 | 226416 |
| 1733931060 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 63.27 | 43526 |
| 1733848080 | 64.5 | 2 | 3.20 | 64.5 | 64.5 | 63.27 | 99100 |
| 1733761860 | 62.5 | 1.5 | 2.46 | 61 | 63.78 | 61 | 145633 |
