Hot Features
프리미엄
Smiths News Plc (SNWS.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 | 61 | 62 | 60.1 | 8892 | 61 | DE |
| 4 | -5.5 | -8.27067669173 | 66.5 | 70.1091 | 56.5 | 68486 | 63.88718147 | DE |
| 12 | 0 | 0 | 61 | 70.1091 | 56.5 | 51969 | 63.52852094 | DE |
| 26 | 3.5 | 6.08695652174 | 57.5 | 70.1091 | 55.4 | 35202 | 61.77214495 | DE |
| 52 | 14 | 29.7872340426 | 47 | 70.1091 | 47 | 25718 | 59.9462597 | DE |
| 156 | 25.2 | 70.3910614525 | 35.8 | 70.1091 | 27.5 | 27505 | 49.92037332 | DE |
| 260 | 35 | 134.615384615 | 26 | 70.1091 | 25.3511 | 42881 | 43.2413902 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733495700 | 61 | 0 | 0.00 | 61 | 62.78 | 61 | 41195 |
| 1733416140 | 61 | 0 | 0.00 | 61 | 63.42 | 61 | 15205 |
| 1733326500 | 61 | 0 | 0.00 | 61 | 62.7141 | 61 | 63898 |
| 1733239800 | 61 | 0 | 0.00 | 61 | 62.76 | 61 | 26760 |
| 1733156940 | 61 | 0 | 0.00 | 61 | 62.63 | 61 | 12626 |
| 1732897620 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1732808160 | 61 | 0 | 0.00 | 61 | 63.1 | 61 | 27891 |
| 1732721820 | 61 | 0 | 0.00 | 61 | 61.704 | 61 | 37854 |
| 1732638480 | 61 | 0 | 0.00 | 61 | 61.792 | 61 | 45932 |
| 1732548840 | 61 | 0 | 0.00 | 61 | 61.8 | 61 | 20883 |
| 1732289460 | 61 | 0 | 0.00 | 61 | 61.602 | 61 | 36751 |
| 1732203480 | 61 | 0 | 0.00 | 61 | 61.864 | 60.784 | 46116 |
| 1732120140 | 61 | 0 | 0.00 | 61 | 61.904 | 61 | 2820 |
| 1732033620 | 61 | 0 | 0.00 | 61 | 61 | 60.544 | 1724 |
| 1731947580 | 61 | 0 | 0.00 | 61 | 61 | 60.4408 | 5555 |
| 1731688080 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1731598260 | 61 | 0 | 0.00 | 61 | 61.79 | 60.798 | 110769 |
| 1731511920 | 61 | 0 | 0.00 | 61 | 61.51 | 61 | 26706 |
| 1731428820 | 61 | 0 | 0.00 | 61 | 61.82 | 61 | 43880 |
| 1731342540 | 61 | 0 | 0.00 | 61 | 62.01 | 61 | 40308 |
| 1731083160 | 61 | 0 | 0.00 | 61 | 61.65 | 60.73 | 20061 |
| 1730993820 | 61 | 0 | 0.00 | 61 | 61.832 | 60.946 | 38263 |
| 1730910480 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1730824080 | 61 | 2.5 | 4.27 | 58.5 | 65.7 | 58.5 | 353929 |
| 1730737740 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.7 | 104021 |
| 1730475300 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.996 | 10115 |
| 1730388900 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.66 | 2215 |
| 1730305440 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.95 | 22219 |
| 1730193840 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.75 | 12828 |
