Hot Features
프리미엄
Ford Motor Co (0P4F)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.986193293886 | 10.14 | 10.28 | 10.02 | 35275 | 10.16595123 | DE |
| 4 | 0.38 | 3.85395537525 | 9.86 | 10.4 | 9.535 | 62538 | 10.03154086 | DE |
| 12 | -0.7 | -6.39853747715 | 10.94 | 11.46 | 9.535 | 93329 | 10.40428296 | DE |
| 26 | -0.62 | -5.70902394107 | 10.86 | 11.46 | 9.535 | 111518 | 10.60086071 | DE |
| 52 | -1.705 | -14.2737547091 | 11.945 | 14.8 | 9.535 | 102128 | 11.40168507 | DE |
| 156 | -9.705 | -48.6588117323 | 19.945 | 20.41 | 9.535 | 109524 | 12.38474644 | DE |
| 260 | 1.4665 | 16.7151079957 | 8.7735 | 25.67 | 4.1215 | 77884 | 12.47620844 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 10.24 | -0.04 | -0.39 | 10.24 | 10.24 | 10.24 | 34397 |
| 1738258200 | 10.28 | 0.06 | 0.59 | 10.28 | 10.28 | 10.28 | 16812 |
| 1738171800 | 10.22 | 0.2 | 2.00 | 10.22 | 10.22 | 10.22 | 66221 |
| 1738085400 | 10.02 | -0.12 | -1.18 | 10.02 | 10.02 | 10.02 | 25618 |
| 1737999000 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 35089 |
| 1737739800 | 10.14 | 0.06 | 0.60 | 10.14 | 10.14 | 10.14 | 32637 |
| 1737653400 | 10.08 | 0.02 | 0.20 | 10.08 | 10.08 | 10.08 | 40704 |
| 1737567000 | 10.06 | -0.34 | -3.27 | 10.06 | 10.06 | 10.06 | 68629 |
| 1737480600 | 10.4 | 0.07 | 0.68 | 10.4 | 10.4 | 10.4 | 304008 |
| 1737394200 | 10.33 | 0.16 | 1.57 | 10.33 | 10.33 | 10.33 | 0 |
| 1737135000 | 10.17 | 0.18 | 1.75 | 10.17 | 10.17 | 10.17 | 29995 |
| 1737048600 | 9.9949999 | 0.02 | 0.25 | 9.9949999 | 9.9949999 | 9.9949999 | 12707 |
| 1736962200 | 9.97 | 0.26 | 2.62 | 9.97 | 9.97 | 9.97 | 32401 |
| 1736875800 | 9.715 | 0.1 | 1.04 | 9.715 | 9.715 | 9.715 | 23131 |
| 1736789400 | 9.615 | -0.05 | -0.52 | 9.615 | 9.615 | 9.615 | 12000 |
| 1736530200 | 9.6649999 | -0.14 | -1.38 | 9.6649999 | 9.6649999 | 9.6649999 | 19508 |
| 1736443800 | 9.8 | 0.14 | 1.40 | 9.8 | 9.8 | 9.8 | 0 |
| 1736357400 | 9.6649999 | -0.24 | -2.37 | 9.8 | 9.8 | 9.58 | 32013 |
| 1736271000 | 9.9 | -0.19 | -1.88 | 9.9 | 9.9 | 9.9 | 7948 |
| 1736184600 | 10.09 | 0.3 | 3.01 | 10.09 | 10.09 | 10.09 | 24174 |
| 1735925400 | 9.795 | -0.07 | -0.66 | 9.86 | 9.86 | 9.535 | 467169 |
| 1735839000 | 9.86 | -0.06 | -0.60 | 9.86 | 9.86 | 9.86 | 22105 |
| 1735666200 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 132541 |
| 1735579800 | 9.92 | -0.15 | -1.49 | 9.92 | 9.92 | 9.92 | 8511 |
| 1735320600 | 10.07 | 0.26 | 2.60 | 10.07 | 10.07 | 10.07 | 9792 |
| 1735061400 | 9.815 | 0 | 0.00 | 9.815 | 9.815 | 9.815 | 17151 |
| 1734975000 | 9.815 | -0.1 | -1.01 | 9.815 | 9.815 | 9.815 | 106298 |
| 1734715800 | 9.9149999 | 0.17 | 1.80 | 9.9149999 | 9.9149999 | 9.9149999 | 28864 |
| 1734629400 | 9.74 | -0.3 | -2.99 | 9.74 | 9.74 | 9.74 | 27999 |
| 1734543000 | 10.04 | 0.04 | 0.40 | 10.04 | 10.04 | 10.04 | 40600 |
| 1734456600 | 10 | -0.1 | -0.99 | 10.08 | 10.08 | 9.9 | 1030183 |
| 1734370200 | 10.1 | -0.28 | -2.70 | 10.24 | 10.24 | 9.88 | 86760 |
| 1734111000 | 10.38 | -0.03 | -0.29 | 10.38 | 10.38 | 10.38 | 14546 |
| 1734024600 | 10.41 | 0.07 | 0.68 | 10.41 | 10.41 | 10.41 | 20960 |
| 1733938200 | 10.34 | -0.34 | -3.18 | 10.34 | 10.34 | 10.34 | 107995 |
| 1733851800 | 10.68 | 0.02 | 0.19 | 10.68 | 10.68 | 10.68 | 619794 |
| 1733765400 | 10.66 | 0.14 | 1.33 | 10.66 | 10.66 | 10.66 | 47780 |
| 1733506200 | 10.52 | 0.04 | 0.38 | 10.52 | 10.52 | 10.52 | 22575 |
| 1733419800 | 10.48 | -0.2 | -1.87 | 10.64 | 10.69 | 10.4 | 69060 |
| 1733333400 | 10.68 | -0.18 | -1.66 | 10.84 | 10.88 | 10.62 | 97620 |
| 1733247000 | 10.86 | -0.18 | -1.63 | 11.02 | 11.02 | 10.86 | 341554 |
| 1733160600 | 11.04 | -0.18 | -1.60 | 11.04 | 11.04 | 11.04 | 55763 |
| 1732901400 | 11.22 | 0.08 | 0.72 | 11.22 | 11.22 | 11.22 | 7346 |
| 1732815000 | 11.14 | -0.03 | -0.27 | 11.14 | 11.14 | 11.14 | 0 |
| 1732728600 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 19271 |
| 1732642200 | 11.17 | -0.29 | -2.53 | 11.17 | 11.17 | 11.17 | 18754 |
| 1732555800 | 11.46 | 0.26 | 2.32 | 11.46 | 11.46 | 11.46 | 30204 |
| 1732296600 | 11.2 | 0.42 | 3.90 | 11.2 | 11.2 | 11.2 | 68503 |
| 1732210200 | 10.78 | 0.04 | 0.37 | 10.78 | 10.78 | 10.78 | 28386 |
| 1732123800 | 10.74 | -0.42 | -3.76 | 10.74 | 10.74 | 10.74 | 124577 |
| 1732037400 | 11.16 | -0.06 | -0.53 | 11.16 | 11.16 | 11.16 | 56582 |
| 1731951000 | 11.22 | 0.16 | 1.45 | 11.22 | 11.22 | 11.22 | 22566 |
| 1731691800 | 11.06 | -0.14 | -1.25 | 11.06 | 11.06 | 11.06 | 73680 |
| 1731605400 | 11.2 | 0.06 | 0.54 | 11.2 | 11.2 | 11.2 | 116877 |
| 1731519000 | 11.14 | 0.12 | 1.09 | 11.14 | 11.14 | 11.14 | 20203 |
| 1731432600 | 11.02 | -0.18 | -1.61 | 11.02 | 11.02 | 11.02 | 28949 |
| 1731346200 | 11.2 | 0.26 | 2.38 | 11.2 | 11.2 | 11.2 | 39374 |
| 1731087000 | 10.94 | -0.09 | -0.82 | 10.94 | 10.94 | 10.94 | 505282 |
| 1731000600 | 11.03 | 0.59 | 5.65 | 11.03 | 11.03 | 11.03 | 29506 |
| 1730914200 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 112060 |
| 1730827800 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 18428 |
| 1730741400 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 154404 |
| 1730482200 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 75096 |
