Endava plc (2Y5)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.8 | -13.9705882353 | 27.2 | 27.2 | 23 | 537 | 24.37040626 | DE |
4 | -5.4 | -18.75 | 28.8 | 30.4 | 23 | 278 | 25.86612758 | DE |
12 | -4.4 | -15.8273381295 | 27.8 | 30.6 | 23 | 258 | 27.40303653 | DE |
26 | -11.6 | -33.1428571429 | 35 | 35.2 | 22.6 | 268 | 27.22059891 | DE |
52 | -31.6 | -57.4545454545 | 55 | 74 | 22.6 | 253 | 34.97200123 | DE |
156 | -22 | -48.4581497797 | 45.4 | 74 | 22.6 | 245 | 35.48571819 | DE |
260 | -22 | -48.4581497797 | 45.4 | 74 | 22.6 | 245 | 35.48571819 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727295960 | 23 | -0.8 | -3.36 | 23.8 | 23.8 | 23 | 463 |
1727209560 | 23.8 | -0.4 | -1.65 | 23.8 | 23.8 | 23.8 | 50 |
1727123160 | 24.2 | 0 | 0.00 | 23.2 | 24.2 | 23.2 | 524 |
1726864020 | 24.2 | -0.8 | -3.20 | 24.8 | 24.8 | 24.2 | 355 |
1726777560 | 25 | -1 | -3.85 | 27.2 | 27.2 | 24.2 | 1291 |
1726691220 | 26 | -1 | -3.70 | 26 | 26 | 26 | 200 |
1726604760 | 27 | -2 | -6.90 | 28 | 28 | 27 | 396 |
1726518420 | 29 | -1.4 | -4.61 | 30 | 30 | 29 | 673 |
1726259160 | 30.4 | 0.4 | 1.33 | 30.4 | 30.4 | 30.4 | 30 |
1726172760 | 30 | 2.2 | 7.91 | 29.6 | 30 | 29.6 | 83 |
1726086360 | 27.8 | 0.2 | 0.72 | 27.8 | 27.8 | 27.8 | 36 |
1725999960 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
1725913560 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
1725654360 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
1725567960 | 27.6 | 0.4 | 1.47 | 27.8 | 27.8 | 27.6 | 72 |
1725481560 | 27.2 | -1.6 | -5.56 | 27.2 | 27.2 | 27.2 | 40 |
1725395160 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 50 |
1725308760 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
1725049560 | 28.8 | 0 | 0.00 | 29.4 | 29.4 | 28.8 | 139 |
1724963160 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 50 |
1724876760 | 28.8 | 0.4 | 1.41 | 28.8 | 28.8 | 28.8 | 50 |
1724790420 | 28.4 | -0.2 | -0.70 | 28.4 | 28.4 | 28.4 | 112 |
1724704020 | 28.6 | 1.4 | 5.15 | 28.2 | 28.6 | 28.2 | 892 |
1724444820 | 27.2 | 0.2 | 0.74 | 27.2 | 27.2 | 27.2 | 82 |
1724358420 | 27 | 0.2 | 0.75 | 27 | 27 | 27 | 37 |
1724271960 | 26.8 | 0.2 | 0.75 | 26.8 | 26.8 | 26.8 | 10 |
1724185560 | 26.6 | -2.8 | -9.52 | 26.6 | 26.6 | 26.4 | 325 |
1724099220 | 29.4 | 2.2 | 8.09 | 26.2 | 29.4 | 26.2 | 301 |
1723840020 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
1723753620 | 27.2 | 0.8 | 3.03 | 26.2 | 27.2 | 26.2 | 91 |
1723667160 | 26.4 | 0.4 | 1.54 | 26.4 | 26.4 | 26.4 | 21 |
1723580760 | 26 | 0.2 | 0.78 | 26.4 | 26.4 | 26 | 133 |
1723494360 | 25.8 | -0.2 | -0.77 | 25.8 | 25.8 | 25.8 | 135 |
1723235220 | 26 | -1 | -3.70 | 26.8 | 26.8 | 26 | 283 |
1723148760 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
1723062360 | 27 | 0 | 0.00 | 27 | 27 | 27 | 150 |
1722975960 | 27 | 0 | 0.00 | 27.4 | 27.8 | 27 | 401 |
1722889620 | 27 | -1.2 | -4.26 | 27 | 27 | 27 | 227 |
1722630360 | 28.2 | -0.4 | -1.40 | 28.4 | 28.4 | 28.2 | 19 |
1722544020 | 28.6 | -1 | -3.38 | 29.6 | 29.6 | 28.6 | 117 |
1722457560 | 29.6 | 0.4 | 1.37 | 29.6 | 29.6 | 29.6 | 65 |
1722371220 | 29.2 | 0.8 | 2.82 | 28.6 | 29.2 | 28.6 | 404 |
1722284820 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
1722025620 | 28.4 | 0.6 | 2.16 | 28.6 | 28.6 | 28.4 | 55 |
1721939160 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 211 |
1721852820 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
1721766420 | 27.8 | -1 | -3.47 | 28.2 | 28.2 | 27.8 | 550 |
1721679960 | 28.8 | -0.2 | -0.69 | 28.8 | 28.8 | 28 | 608 |
1721420760 | 29 | 0 | 0.00 | 29 | 29 | 29 | 130 |
1721334360 | 29 | -0.4 | -1.36 | 29.4 | 30.6 | 29 | 807 |
1721248020 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 14 |
1721161560 | 29.4 | 0.4 | 1.38 | 29.4 | 29.4 | 29.4 | 269 |
1721075160 | 29 | 0.4 | 1.40 | 28.8 | 29.2 | 28.8 | 970 |
1720815960 | 28.6 | 1 | 3.62 | 27 | 28.6 | 27 | 509 |
1720729560 | 27.6 | 0.8 | 2.99 | 27.8 | 27.8 | 27.6 | 50 |
1720643160 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
1720556760 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
1720470360 | 26.8 | -0.8 | -2.90 | 27.2 | 27.2 | 26.8 | 61 |
1720211220 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
1720124820 | 27.6 | -0.4 | -1.43 | 27.8 | 27.8 | 27.6 | 105 |
1720038420 | 28 | 0.6 | 2.19 | 28 | 28 | 28 | 350 |
1719952020 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
1719865620 | 27.4 | 0.4 | 1.48 | 27.4 | 27.4 | 27.4 | 18 |
1719606420 | 27 | 0.6 | 2.27 | 27 | 27 | 27 | 350 |
1719520020 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 3 |
1719433620 | 26.4 | 1 | 3.94 | 26.4 | 26.4 | 26.4 | 108 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관