Hot Features
프리미엄
Serica Energy PLC (SQZ.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 | -18.5 | -12.4161073826 | 149 | 151 | 122.298 | 158687 | 132.11842558 | DE |
| 4 | -20 | -13.2890365449 | 150.5 | 151.5 | 122.298 | 69074 | 136.2312791 | DE |
| 12 | 0 | 0 | 130.5 | 158.5 | 122.298 | 64240 | 138.49710012 | DE |
| 26 | -3 | -2.24719101124 | 133.5 | 158.5 | 110.5 | 78049 | 134.97303152 | DE |
| 52 | -47.5 | -26.6853932584 | 178 | 218.5 | 110.5 | 70384 | 143.66520941 | DE |
| 156 | -129.5 | -49.8076923077 | 260 | 455 | 110.5 | 59481 | 238.88918873 | DE |
| 260 | 22.8 | 21.1699164345 | 107.7 | 455 | 70.05 | 53586 | 220.29772918 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739982540 | 130.5 | 2.5 | 1.95 | 127 | 142 | 127 | 139973 |
| 1739895960 | 128 | -16 | -11.11 | 135.5 | 142 | 122.298 | 611830 |
| 1739806500 | 144 | -2 | -1.37 | 145 | 147.05 | 135.5 | 17150 |
| 1739547420 | 146 | 0 | 0.00 | 145 | 148.525 | 136.5 | 23874 |
| 1739460900 | 146 | -1 | -0.68 | 148 | 148 | 136.5 | 107468 |
| 1739378040 | 147 | -2 | -1.34 | 149 | 151 | 137 | 33113 |
| 1739291220 | 149 | 3 | 2.05 | 147 | 150 | 138 | 11819 |
| 1739202480 | 146 | 6 | 4.29 | 138.5 | 146.677 | 136 | 35788 |
| 1738937700 | 140 | -1 | -0.71 | 142 | 147.5 | 133.5 | 15510 |
| 1738855980 | 141 | 2.5 | 1.81 | 137.5 | 145.5 | 134 | 42663 |
| 1738772880 | 138.5 | -1.5 | -1.07 | 140 | 146.5 | 132 | 26472 |
| 1738686480 | 140 | -2 | -1.41 | 141 | 142 | 133.5 | 37053 |
| 1738596900 | 142 | 2 | 1.43 | 140 | 146.5 | 134.5 | 56150 |
| 1738337520 | 140 | -5 | -3.45 | 144 | 148.5 | 134.5 | 100239 |
| 1738254840 | 145 | 0 | 0.00 | 142 | 147.5 | 136 | 33291 |
| 1738165140 | 145 | 1 | 0.69 | 144 | 148.5 | 136 | 8718 |
| 1738078980 | 144 | -1 | -0.69 | 143 | 148 | 135.5 | 17832 |
| 1737975300 | 145 | 1 | 0.69 | 146 | 149.5 | 136 | 20013 |
| 1737735960 | 144 | -1 | -0.69 | 145 | 149 | 135.5 | 77403 |
| 1737649680 | 145 | -13.5 | -8.52 | 150.5 | 151.5 | 136.5 | 36011 |
| 1737563340 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1737476940 | 158.5 | 5 | 3.26 | 153.5 | 158.5 | 140 | 120593 |
| 1737390480 | 153.5 | -1 | -0.65 | 154.5 | 155.844 | 140 | 85025 |
| 1737131340 | 154.5 | 3 | 1.98 | 152.5 | 157.512 | 140 | 42368 |
| 1737044940 | 151.5 | -2 | -1.30 | 154 | 155.622 | 140 | 16043 |
| 1736955300 | 153.5 | 0 | 0.00 | 152.5 | 154.012 | 140 | 3936 |
| 1736869080 | 153.5 | -2 | -1.29 | 153 | 155.09 | 140 | 23890 |
| 1736782500 | 155.5 | 4 | 2.64 | 151.5 | 157.828 | 140 | 97006 |
| 1736524020 | 151.5 | 0 | 0.00 | 150.5 | 152.653 | 139.5 | 64381 |
| 1736439600 | 151.5 | 1 | 0.66 | 152.5 | 153 | 139.5 | 54244 |
| 1736353620 | 150.5 | 0 | 0.00 | 151.5 | 152.844 | 139 | 84574 |
| 1736264400 | 150.5 | 0 | 0.00 | 149 | 152.07 | 139 | 149991 |
| 1736180880 | 150.5 | 4.5 | 3.08 | 148 | 150.57 | 144 | 153545 |
| 1735918500 | 146 | 4 | 2.82 | 142 | 146.808 | 134 | 64091 |
| 1735832160 | 142 | 9.5 | 7.17 | 133.5 | 143 | 133.5 | 46214 |
| 1735662660 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 0 |
| 1735576260 | 132.5 | 1 | 0.76 | 130.5 | 137 | 128.5 | 16903 |
| 1735313700 | 131.5 | 3.5 | 2.73 | 129 | 136.5 | 128 | 35663 |
| 1735057680 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1734971280 | 128 | -2.5 | -1.92 | 131.5 | 134 | 126 | 33869 |
| 1734712200 | 130.5 | 0 | 0.00 | 131.5 | 137.5 | 127.5 | 27221 |
| 1734622440 | 130.5 | -1 | -0.76 | 128 | 136 | 127 | 16284 |
| 1734536340 | 131.5 | 1 | 0.77 | 130.5 | 139 | 128 | 43766 |
| 1734449880 | 130.5 | -4 | -2.97 | 131.5 | 139 | 127.5 | 43662 |
| 1734366420 | 134.5 | -2 | -1.47 | 137.5 | 140.5 | 129.5 | 33566 |
| 1734104460 | 136.5 | -1 | -0.73 | 136.5 | 139.936 | 130.5 | 41764 |
| 1734020880 | 137.5 | 7 | 5.36 | 131.5 | 137.725 | 131 | 55880 |
| 1733931060 | 130.5 | 1.5 | 1.16 | 127 | 134 | 127 | 61728 |
| 1733848080 | 129 | -1.5 | -1.15 | 130.5 | 137 | 126.5 | 129089 |
| 1733761860 | 130.5 | 6.5 | 5.24 | 125 | 134 | 124 | 43653 |
| 1733495700 | 124 | -1 | -0.80 | 125 | 134.5 | 122.938 | 101748 |
| 1733416140 | 125 | -5.5 | -4.21 | 125 | 134 | 123.49 | 202103 |
| 1733326500 | 130.5 | -1 | -0.76 | 130.5 | 137 | 127.5 | 68065 |
| 1733239800 | 131.5 | 2.5 | 1.94 | 133.5 | 138.5 | 128 | 38606 |
| 1733156940 | 129 | 1 | 0.78 | 128 | 136 | 126.5 | 53120 |
| 1732897620 | 128 | -2.5 | -1.92 | 130.5 | 137.5 | 126 | 42572 |
| 1732808160 | 130.5 | 0 | 0.00 | 129 | 139.5 | 129 | 16137 |
| 1732721820 | 130.5 | -3 | -2.25 | 130.5 | 140 | 128.852 | 45245 |
| 1732638480 | 133.5 | -5 | -3.61 | 137.5 | 143.5 | 129.76499 | 120195 |
| 1732548840 | 138.5 | -1.5 | -1.07 | 142 | 144.9 | 133 | 75755 |
| 1732289460 | 140 | 1.5 | 1.08 | 142 | 143 | 134 | 141666 |
| 1732203480 | 138.5 | 0 | 0.00 | 134.5 | 139.9 | 133 | 172722 |
| 1732120140 | 138.5 | 10.5 | 8.20 | 128 | 139 | 128 | 128117 |
