Hot Features
프리미엄
Luxfer Holdings PLC (LXFR)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.765 | -5.17941773866 | 14.77 | 14.77 | 13.94 | 97782 | 14.20813168 | CS |
| 4 | 1.545 | 12.3996789727 | 12.46 | 15.64 | 12.2029 | 223668 | 14.39955364 | CS |
| 12 | 3.135 | 28.8408463661 | 10.87 | 15.64 | 10.54 | 158313 | 13.31623318 | CS |
| 26 | 1.605 | 12.9435483871 | 12.4 | 15.64 | 10.06 | 133794 | 12.56981788 | CS |
| 52 | 5.545 | 65.5437352246 | 8.46 | 15.64 | 7.55 | 171514 | 10.63122082 | CS |
| 156 | -7.215 | -34.0009425071 | 21.22 | 21.41 | 7.55 | 142364 | 12.93669056 | CS |
| 260 | -3.575 | -20.3356086462 | 17.58 | 23.91 | 7.55 | 126236 | 14.24551766 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 13.98 | -0.1 | -0.71 | 14.15 | 14.26 | 13.94 | 139378 |
| 1732146000 | 14.08 | -0.37 | -2.56 | 14.45 | 14.53 | 13.95 | 81445 |
| 1732059600 | 14.45 | 0.13 | 0.91 | 14.29 | 14.507 | 14.245 | 77625 |
| 1731973200 | 14.32 | -0.02 | -0.14 | 14.29 | 14.52 | 14.1838 | 98559 |
| 1731714000 | 14.34 | -0.31 | -2.12 | 14.74 | 14.77 | 14.32 | 103740 |
| 1731627600 | 14.65 | -0.24 | -1.61 | 14.9 | 14.905 | 14.565 | 105456 |
| 1731541200 | 14.89 | 0.05 | 0.34 | 15.05 | 15.21 | 14.845 | 157497 |
| 1731454800 | 14.84 | -0.15 | -1.00 | 14.95 | 15.37 | 14.61 | 212683 |
| 1731368400 | 14.99 | 0.53 | 3.67 | 14.9 | 14.99 | 14.51 | 171672 |
| 1731109200 | 14.46 | -0.2 | -1.36 | 14.7 | 14.82 | 14.39 | 151067 |
| 1731022800 | 14.66 | -0.31 | -2.07 | 14.87 | 15.205 | 14.63 | 172374 |
| 1730936400 | 14.97 | 0.5 | 3.46 | 15.11 | 15.64 | 14.76 | 465648 |
| 1730850000 | 14.47 | 0.17 | 1.19 | 14.17 | 14.56 | 14.13 | 434807 |
| 1730763600 | 14.3 | 0 | 0.00 | 14.31 | 14.64 | 14.23 | 187081 |
| 1730500800 | 14.3 | -0.06 | -0.42 | 14.58 | 14.71 | 14.21 | 279388 |
| 1730414400 | 14.36 | -0.23 | -1.58 | 14.64 | 14.86 | 14.18 | 581848 |
| 1730328000 | 14.59 | 1.84 | 14.43 | 14.01 | 15.15 | 13.6502 | 712219 |
| 1730241600 | 12.75 | -0.11 | -0.86 | 12.71 | 12.77 | 12.53 | 99203 |
| 1730155200 | 12.86 | 0.5 | 4.05 | 12.55 | 12.91 | 12.5 | 202676 |
| 1729896000 | 12.36 | 0.07 | 0.57 | 12.46 | 12.5096 | 12.2029 | 72921 |
| 1729809600 | 12.29 | -0.04 | -0.32 | 12.36 | 12.4587 | 12.18 | 98290 |
| 1729723200 | 12.33 | -0.39 | -3.07 | 12.62 | 12.65 | 12.18 | 119394 |
| 1729636800 | 12.72 | -0.12 | -0.93 | 12.77 | 12.85 | 12.67 | 81409 |
| 1729550400 | 12.84 | -0.18 | -1.38 | 13.04 | 13.15 | 12.78 | 105397 |
| 1729291200 | 13.02 | -0.14 | -1.06 | 13.15 | 13.17 | 12.85 | 177276 |
| 1729204800 | 13.16 | 0 | 0.00 | 13.27 | 13.27 | 13.035 | 180451 |
| 1729118400 | 13.16 | 0.23 | 1.78 | 13.03 | 13.17 | 12.9 | 191644 |
| 1729032000 | 12.93 | -0.06 | -0.46 | 13.03 | 13.14 | 12.835 | 123170 |
| 1728945600 | 12.99 | -0.01 | -0.08 | 12.96 | 13.035 | 12.77 | 98836 |
| 1728686400 | 13 | 0.26 | 2.04 | 12.63 | 13.015 | 12.63 | 93161 |
| 1728600000 | 12.74 | -0.26 | -2.00 | 12.85 | 13.03 | 12.66 | 112323 |
| 1728513600 | 13 | 0.23 | 1.80 | 12.8 | 13.045 | 12.6052 | 90011 |
| 1728427200 | 12.77 | -0.2 | -1.54 | 12.99 | 13.2 | 12.68 | 160465 |
| 1728340800 | 12.97 | 0.35 | 2.77 | 12.55 | 13.02 | 12.45 | 108872 |
| 1728081600 | 12.62 | -0.05 | -0.39 | 12.88 | 12.9738 | 12.62 | 118063 |
| 1727995200 | 12.67 | 0.15 | 1.20 | 12.43 | 12.68 | 12.39 | 73716 |
| 1727908800 | 12.52 | -0.04 | -0.32 | 12.48 | 12.61 | 12.34 | 96810 |
| 1727822400 | 12.56 | -0.39 | -3.01 | 12.92 | 12.92 | 12.523 | 86291 |
| 1727736000 | 12.95 | 0.07 | 0.54 | 12.87 | 13.01 | 12.7008 | 80486 |
| 1727476800 | 12.88 | 0.17 | 1.34 | 12.85 | 13.0499 | 12.71 | 59735 |
| 1727390400 | 12.71 | 0.37 | 3.00 | 12.53 | 12.94 | 12.44 | 97949 |
| 1727304000 | 12.34 | -0.06 | -0.48 | 12.47 | 12.51 | 12.22 | 75363 |
| 1727217600 | 12.4 | -0.18 | -1.43 | 12.59 | 12.71 | 12.335 | 112220 |
| 1727131200 | 12.58 | 0.08 | 0.64 | 12.54 | 12.795 | 12.24 | 109859 |
| 1726872000 | 12.5 | -0.23 | -1.81 | 12.57 | 12.88 | 12.5 | 395277 |
| 1726785600 | 12.73 | 0.3 | 2.41 | 12.78 | 12.78 | 12.42 | 125798 |
| 1726699200 | 12.43 | -0.23 | -1.82 | 12.6 | 12.84 | 12.135 | 132878 |
| 1726612800 | 12.66 | 1.06 | 9.14 | 11.76 | 12.79 | 11.645 | 350628 |
| 1726526400 | 11.6 | 0.05 | 0.43 | 11.58 | 11.71 | 11.46 | 111231 |
| 1726267200 | 11.55 | 0.4 | 3.59 | 11.32 | 11.58 | 11.22 | 118548 |
| 1726180800 | 11.15 | 0.12 | 1.09 | 11.13 | 11.18 | 10.9901 | 74796 |
| 1726094400 | 11.03 | -0.12 | -1.08 | 11.07 | 11.2 | 10.76 | 80165 |
| 1726008000 | 11.15 | 0.15 | 1.36 | 11 | 11.17 | 10.79 | 75620 |
| 1725921600 | 11 | 0.33 | 3.09 | 10.71 | 11.02 | 10.58 | 82452 |
| 1725662400 | 10.67 | -0.29 | -2.65 | 10.89 | 10.97 | 10.54 | 93889 |
| 1725576000 | 10.96 | 0.09 | 0.83 | 10.94 | 10.96 | 10.8 | 72726 |
| 1725489600 | 10.87 | -0.65 | -5.64 | 11.41 | 11.42 | 10.84 | 212961 |
| 1725403200 | 11.52 | 0.3 | 2.67 | 11.17 | 11.54 | 11.04 | 151461 |
| 1725057600 | 11.22 | 0.35 | 3.22 | 10.87 | 11.28 | 10.66 | 218010 |
| 1724971200 | 10.87 | 0.07 | 0.65 | 10.84 | 10.96 | 10.6819 | 74416 |
| 1724884800 | 10.8 | 0 | 0.00 | 10.82 | 10.84 | 10.67 | 49595 |
| 1724798400 | 10.8 | 0.03 | 0.28 | 10.74 | 10.81 | 10.59 | 87279 |
| 1724712000 | 10.77 | 0.07 | 0.65 | 10.85 | 10.97 | 10.6916 | 104023 |
| 1724452800 | 10.7 | 0.39 | 3.78 | 10.41 | 10.8011 | 10.37 | 95890 |
| 1724366400 | 10.31 | -0.05 | -0.48 | 10.42 | 10.59 | 10.21 | 70056 |
