Hot Features
프리미엄
Procter & Gamble Co (0NOF)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 1.21876904327 | 164.1 | 168.5 | 164.1 | 5895 | 166.03537235 | DE |
| 4 | 0 | 0 | 166.1 | 168.5 | 158.6 | 5963 | 161.73288698 | DE |
| 12 | -0.2 | -0.120264582081 | 166.3 | 180 | 158.6 | 17401 | 169.44594958 | DE |
| 26 | 5 | 3.10366232154 | 161.1 | 180 | 158.6 | 17586 | 169.77291829 | DE |
| 52 | 8.6 | 5.46031746032 | 157.5 | 180 | 155.5 | 60980 | 161.67542425 | DE |
| 156 | 5.6 | 3.48909657321 | 160.5 | 180 | 123.29 | 76291 | 151.57798551 | DE |
| 260 | 40.1 | 31.8253968254 | 126 | 180 | 99.35 | 53216 | 149.38103744 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 166.1 | -0.4 | -0.24 | 166.1 | 166.1 | 166.1 | 6709 |
| 1738258200 | 166.5 | 0.3 | 0.18 | 166.5 | 166.5 | 166.5 | 7304 |
| 1738171800 | 166.19999 | -2.3 | -1.36 | 166.19999 | 166.19999 | 166.19999 | 2627 |
| 1738085400 | 168.5 | 4.4 | 2.68 | 168.5 | 168.5 | 168.5 | 7727 |
| 1737999000 | 164.1 | 0 | 0.00 | 164.1 | 164.1 | 164.1 | 6478 |
| 1737739800 | 164.1 | 4.3 | 2.69 | 164.1 | 164.1 | 164.1 | 5339 |
| 1737653400 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 4151 |
| 1737567000 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 17907 |
| 1737480600 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 7819 |
| 1737394200 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 0 |
| 1737135000 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.8 | 6034 |
| 1737048600 | 159.8 | -0.1 | -0.06 | 159.8 | 159.8 | 159.8 | 5832 |
| 1736962200 | 159.9 | 0.3 | 0.19 | 159.9 | 159.9 | 159.9 | 4904 |
| 1736875800 | 159.6 | 1 | 0.63 | 159.6 | 159.6 | 159.6 | 5360 |
| 1736789400 | 158.6 | -0.8 | -0.50 | 158.6 | 158.6 | 158.6 | 5886 |
| 1736530200 | 159.4 | -2.9 | -1.79 | 159.4 | 159.4 | 159.4 | 6919 |
| 1736443800 | 162.3 | 0.7 | 0.43 | 162.3 | 162.3 | 162.3 | 0 |
| 1736357400 | 161.6 | 0.4 | 0.25 | 161.6 | 161.6 | 161.6 | 5650 |
| 1736271000 | 161.19999 | -1.1 | -0.68 | 161.19999 | 161.19999 | 161.19999 | 9131 |
| 1736184600 | 162.3 | -3.8 | -2.29 | 162.3 | 162.3 | 162.3 | 7904 |
| 1735925400 | 166.1 | -0.6 | -0.36 | 166.1 | 166.1 | 166.1 | 2291 |
| 1735839000 | 166.69999 | -0.8 | -0.48 | 166.69999 | 166.69999 | 166.69999 | 8958 |
| 1735666200 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 646 |
| 1735579800 | 167.5 | -2.5 | -1.47 | 167.5 | 167.5 | 167.5 | 2729 |
| 1735320600 | 170 | 3.3 | 1.98 | 170 | 170 | 170 | 3282 |
| 1735061400 | 166.69999 | 0 | 0.00 | 166.69999 | 166.69999 | 166.69999 | 867 |
| 1734975000 | 166.69999 | -2.3 | -1.36 | 166.69999 | 166.69999 | 166.69999 | 5343 |
| 1734715800 | 169 | 0 | 0.00 | 169 | 169 | 169 | 8805 |
| 1734629400 | 169 | -1 | -0.59 | 169 | 169 | 169 | 4593 |
| 1734543000 | 170 | -0.6 | -0.35 | 170 | 170 | 170 | 6844 |
| 1734456600 | 170.6 | -1.6 | -0.93 | 170.6 | 170.6 | 170.6 | 14740 |
| 1734370200 | 172.2 | 0.5 | 0.29 | 172.2 | 172.2 | 172.2 | 7538 |
| 1734111000 | 171.7 | 0.7 | 0.41 | 171.7 | 171.7 | 171.7 | 5785 |
| 1734024600 | 171 | -1.8 | -1.04 | 171 | 171 | 171 | 91256 |
| 1733938200 | 172.8 | 0.4 | 0.23 | 172.8 | 172.8 | 172.8 | 17453 |
| 1733851800 | 172.4 | 0.7 | 0.41 | 172.4 | 172.4 | 172.4 | 6608 |
| 1733765400 | 171.7 | -4.1 | -2.33 | 171.7 | 171.7 | 171.7 | 8241 |
| 1733506200 | 175.8 | 0.2 | 0.11 | 175.8 | 175.8 | 175.8 | 2465 |
| 1733419800 | 175.6 | 0.7 | 0.40 | 175.6 | 175.6 | 175.6 | 159695 |
| 1733333400 | 174.9 | -2.1 | -1.19 | 174.9 | 174.9 | 174.9 | 5087 |
| 1733247000 | 177 | -3 | -1.67 | 177 | 177 | 177 | 8838 |
| 1733160600 | 180 | 1.2 | 0.67 | 180 | 180 | 180 | 20077 |
| 1732901400 | 178.8 | -0.9 | -0.50 | 178.8 | 178.8 | 178.8 | 5348 |
| 1732815000 | 179.7 | 1.9 | 1.07 | 179.7 | 179.7 | 179.7 | 0 |
| 1732728600 | 177.8 | 0 | 0.00 | 177.8 | 177.8 | 177.8 | 5823 |
| 1732642200 | 177.8 | 0.8 | 0.45 | 177.8 | 177.8 | 177.8 | 8149 |
| 1732555800 | 177 | 0.3 | 0.17 | 177 | 177 | 177 | 8040 |
| 1732296600 | 176.7 | 3.7 | 2.14 | 173 | 177 | 172.7 | 6036 |
| 1732210200 | 173 | 2.6 | 1.53 | 173 | 173 | 173 | 73904 |
| 1732123800 | 170.4 | -0.4 | -0.23 | 170.4 | 170.4 | 170.4 | 7910 |
| 1732037400 | 170.8 | 1.2 | 0.71 | 170.8 | 170.8 | 170.8 | 8175 |
| 1731951000 | 169.6 | 0.4 | 0.24 | 169.6 | 169.6 | 169.6 | 4465 |
| 1731691800 | 169.2 | 1.6 | 0.95 | 169.2 | 169.2 | 169.2 | 4068 |
| 1731605400 | 167.6 | 1.5 | 0.90 | 167.6 | 167.6 | 167.6 | 4264 |
| 1731519000 | 166.1 | 0.1 | 0.06 | 166.1 | 166.1 | 166.1 | 33411 |
| 1731432600 | 166 | -0.9 | -0.54 | 166 | 166 | 166 | 300623 |
| 1731346200 | 166.9 | 0.6 | 0.36 | 166.9 | 166.9 | 166.9 | 15102 |
| 1731087000 | 166.3 | 3.4 | 2.09 | 166.3 | 166.3 | 166.3 | 8774 |
| 1731000600 | 162.9 | 1.5 | 0.93 | 162.9 | 162.9 | 162.9 | 8249 |
| 1730914200 | 161.4 | -4.3 | -2.60 | 161.4 | 161.4 | 161.4 | 53779 |
| 1730827800 | 165.69999 | 0.9 | 0.55 | 165.69999 | 165.69999 | 165.69999 | 5868 |
| 1730741400 | 164.8 | -1.2 | -0.72 | 164.8 | 164.8 | 164.8 | 4291 |
