Hot Features
프리미엄
FTSE 350 Media (UB4510)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.91 | 0.76536325793 | 1294.81 | 1331.15 | 1294.81 | 0 | 0 | IX |
| 4 | 23.86 | 1.86281092391 | 1280.86 | 1331.15 | 1231.46 | 0 | 0 | IX |
| 12 | 90.6 | 7.46219484071 | 1214.12 | 1331.15 | 1210.1 | 0 | 0 | IX |
| 26 | 88.35 | 7.26341491487 | 1216.37 | 1331.15 | 1185.35 | 0 | 0 | IX |
| 52 | 106.07 | 8.84912192884 | 1198.65 | 1331.15 | 1136.98 | 0 | 0 | IX |
| 156 | -170.58 | -11.5623940893 | 1475.3 | 1547.92 | 1136.98 | 0 | 0 | IX |
| 260 | 1231.32 | 1677.54768392 | 73.4 | 1547.92 | 73.4 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1318.6099 | 3.16 | 0.24 | 1315.45 | 1321.72 | 1312.84 | 0 |
| 1738258200 | 1315.45 | 5.15 | 0.39 | 1310.3 | 1320.21 | 1304.99 | 0 |
| 1738171800 | 1310.3 | -14.92 | -1.13 | 1325.22 | 1325.27 | 1309.47 | 0 |
| 1738085400 | 1325.22 | 7.45 | 0.57 | 1317.77 | 1331.15 | 1317.73 | 0 |
| 1737999000 | 1317.77 | 22.96 | 1.77 | 1294.81 | 1319.4 | 1294.81 | 0 |
| 1737739800 | 1294.81 | 21.14 | 1.66 | 1273.67 | 1301 | 1271.56 | 0 |
| 1737653400 | 1273.67 | 6.51 | 0.51 | 1267.16 | 1274.65 | 1265.04 | 0 |
| 1737567000 | 1267.16 | -5.88 | -0.46 | 1273.04 | 1278.64 | 1261.3699 | 0 |
| 1737480600 | 1273.04 | -2.65 | -0.21 | 1275.69 | 1275.69 | 1267.53 | 0 |
| 1737394200 | 1275.69 | -0.35 | -0.03 | 1276.04 | 1278.6099 | 1269.58 | 0 |
| 1737135000 | 1276.04 | 21.17 | 1.69 | 1254.8699 | 1277.44 | 1254.6199 | 0 |
| 1737048600 | 1254.8699 | 6.41 | 0.51 | 1248.46 | 1256.65 | 1246.8 | 0 |
| 1736962200 | 1248.46 | 4.29 | 0.34 | 1244.17 | 1254.21 | 1231.46 | 0 |
| 1736875800 | 1244.17 | -12.29 | -0.98 | 1256.46 | 1256.5 | 1238.44 | 0 |
| 1736789400 | 1256.46 | -16.65 | -1.31 | 1267.46 | 1267.81 | 1252.9 | 0 |
| 1736530200 | 1273.1099 | -28.04 | -2.16 | 1301.15 | 1301.76 | 1273.1099 | 0 |
| 1736443800 | 1301.15 | 9.22 | 0.71 | 1291.93 | 1303.45 | 1288.75 | 0 |
| 1736357400 | 1291.93 | 3.61 | 0.28 | 1288.32 | 1292.44 | 1282.74 | 0 |
| 1736271000 | 1288.32 | -2.27 | -0.18 | 1290.59 | 1293.07 | 1283.8699 | 0 |
| 1736184600 | 1290.59 | 9.73 | 0.76 | 1280.8599 | 1290.96 | 1270.04 | 0 |
| 1735925400 | 1280.8599 | -14.01 | -1.08 | 1294.8699 | 1299.57 | 1279.32 | 0 |
| 1735839000 | 1294.8699 | 16.9 | 1.32 | 1277.97 | 1297.44 | 1277.72 | 0 |
| 1735666200 | 1277.97 | 5.54 | 0.44 | 1272.43 | 1278.08 | 1269.99 | 0 |
| 1735579800 | 1272.43 | -8.35 | -0.65 | 1280.78 | 1280.78 | 1269.8 | 0 |
| 1735320600 | 1280.78 | 8.96 | 0.70 | 1271.82 | 1282.02 | 1270.6199 | 0 |
| 1735061400 | 1271.82 | 1.56 | 0.12 | 1270.26 | 1277.41 | 1270.26 | 0 |
| 1734975000 | 1270.26 | -4.25 | -0.33 | 1274.51 | 1278.98 | 1267.93 | 0 |
| 1734715800 | 1274.51 | -6.15 | -0.48 | 1280.66 | 1280.94 | 1265.56 | 0 |
| 1734629400 | 1280.66 | -8.08 | -0.63 | 1288.74 | 1288.76 | 1269.89 | 0 |
| 1734543000 | 1288.74 | -0.62 | -0.05 | 1289.3599 | 1293.6 | 1283.3599 | 0 |
| 1734456600 | 1289.3599 | -23.34 | -1.78 | 1312.7 | 1312.7 | 1289.3599 | 0 |
| 1734370200 | 1312.7 | -7.92 | -0.60 | 1320.6199 | 1320.6199 | 1310.26 | 0 |
| 1734111000 | 1320.6199 | 16.21 | 1.24 | 1304.41 | 1320.6199 | 1304.4 | 0 |
| 1734024600 | 1304.41 | 6.53 | 0.50 | 1297.88 | 1308.4 | 1295.26 | 0 |
| 1733938200 | 1297.88 | 13.78 | 1.07 | 1284.1 | 1297.88 | 1281.76 | 0 |
| 1733851800 | 1284.1 | 0.69 | 0.05 | 1283.41 | 1284.13 | 1277.32 | 0 |
| 1733765400 | 1283.41 | 2.2 | 0.17 | 1281.21 | 1285.73 | 1276.63 | 0 |
| 1733506200 | 1281.21 | -4.26 | -0.33 | 1285.47 | 1290.69 | 1281.1099 | 0 |
| 1733419800 | 1285.47 | 22.34 | 1.77 | 1263.13 | 1285.47 | 1262.51 | 0 |
| 1733333400 | 1263.13 | -2.49 | -0.20 | 1265.6199 | 1265.75 | 1259.72 | 0 |
| 1733247000 | 1265.6199 | -11.8 | -0.92 | 1277.42 | 1278.08 | 1265.56 | 0 |
| 1733160600 | 1277.42 | 6.19 | 0.49 | 1271.23 | 1280.26 | 1269.42 | 0 |
| 1732901400 | 1271.23 | -1.67 | -0.13 | 1272.9 | 1276.28 | 1264.74 | 0 |
| 1732815000 | 1272.9 | -7.22 | -0.56 | 1280.1199 | 1281.93 | 1270.05 | 0 |
| 1732728600 | 1280.1199 | 4.61 | 0.36 | 1275.51 | 1280.78 | 1270.82 | 0 |
| 1732642200 | 1275.51 | -1.93 | -0.15 | 1277.44 | 1282.25 | 1261.18 | 0 |
| 1732555800 | 1277.44 | 3.87 | 0.30 | 1273.57 | 1281.18 | 1273.4 | 0 |
| 1732296600 | 1273.57 | 19.98 | 1.59 | 1253.59 | 1273.57 | 1253.22 | 0 |
| 1732210200 | 1253.59 | -0.16 | -0.01 | 1253.75 | 1255 | 1248.93 | 0 |
| 1732123800 | 1253.75 | 2.67 | 0.21 | 1251.08 | 1256.4 | 1249.09 | 0 |
| 1732037400 | 1251.08 | 8.32 | 0.67 | 1242.76 | 1251.97 | 1236.85 | 0 |
| 1731951000 | 1242.76 | 7.47 | 0.60 | 1235.29 | 1242.76 | 1235.19 | 0 |
| 1731691800 | 1235.29 | 4.39 | 0.36 | 1230.9 | 1242.18 | 1229.75 | 0 |
| 1731605400 | 1230.9 | 10.22 | 0.84 | 1220.68 | 1232.94 | 1214.8699 | 0 |
| 1731519000 | 1220.68 | 0.44 | 0.04 | 1220.24 | 1221.93 | 1215 | 0 |
| 1731432600 | 1220.24 | 0.67 | 0.05 | 1219.57 | 1223.04 | 1210.1 | 0 |
| 1731346200 | 1219.57 | 5.45 | 0.45 | 1214.1199 | 1222.71 | 1213.57 | 0 |
| 1731087000 | 1214.1199 | -5.97 | -0.49 | 1220.09 | 1220.6 | 1206.8 | 0 |
| 1731000600 | 1220.09 | 3.33 | 0.27 | 1216.76 | 1228.77 | 1216.76 | 0 |
| 1730914200 | 1216.76 | -6.77 | -0.55 | 1223.53 | 1251.1199 | 1212.58 | 0 |
| 1730827800 | 1223.53 | 4.95 | 0.41 | 1218.58 | 1225.44 | 1216.01 | 0 |
| 1730741400 | 1218.58 | -3.93 | -0.32 | 1222.51 | 1230.07 | 1218.58 | 0 |
