Hot Features
프리미엄
Amazon.com Inc (0R1O)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.25 | -3.53658536585 | 205 | 205 | 198.5 | 206361 | 200.70051793 | DE |
| 4 | 7.75 | 4.07894736842 | 190 | 227.5 | 186.5 | 259735 | 201.70348635 | DE |
| 12 | 27.25 | 15.9824046921 | 170.5 | 227.5 | 170.5 | 241973 | 192.16165417 | DE |
| 26 | 10 | 5.32623169108 | 187.75 | 227.5 | 157.75 | 209775 | 187.2696302 | DE |
| 52 | 53.75 | 37.3263888889 | 144 | 227.5 | 142 | 407804 | 168.51101851 | DE |
| 156 | -3412.25 | -94.5221606648 | 3610 | 3610 | 81.275 | 428180 | 151.58055915 | DE |
| 260 | -1536.35 | -88.5963900582 | 1734.1 | 3754 | 81.275 | 259951 | 187.35044019 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 197.75 | -0.75 | -0.38 | 197.75 | 197.75 | 197.75 | 137766 |
| 1732210200 | 198.5 | -2 | -1.00 | 198.5 | 198.5 | 198.5 | 175683 |
| 1732123800 | 200.5 | -3 | -1.47 | 200.5 | 200.5 | 200.5 | 257210 |
| 1732037400 | 203.5 | 0.5 | 0.25 | 203.5 | 203.5 | 203.5 | 169465 |
| 1731951000 | 203 | 3.5 | 1.75 | 203 | 203 | 203 | 136946 |
| 1731691800 | 199.5 | -13 | -6.12 | 205 | 205 | 199 | 292499 |
| 1731605400 | 212.5 | 0 | 0.00 | 215 | 227.5 | 203.5 | 808664 |
| 1731519000 | 212.5 | 5.5 | 2.66 | 210 | 223 | 209.5 | 338386 |
| 1731432600 | 207 | 12.5 | 6.43 | 207 | 207 | 207 | 124513 |
| 1731346200 | 194.5 | -15 | -7.16 | 194.5 | 194.5 | 194.5 | 124048 |
| 1731087000 | 209.5 | -1.5 | -0.71 | 209.5 | 209.5 | 209.5 | 104637 |
| 1731000600 | 211 | 12.75 | 6.43 | 212 | 217.5 | 211 | 202627 |
| 1730914200 | 198.25 | 0 | 0.00 | 198.25 | 198.25 | 198.25 | 448251 |
| 1730827800 | 198.25 | 2 | 1.02 | 198.25 | 198.25 | 198.25 | 443882 |
| 1730741400 | 196.25 | -2.75 | -1.38 | 196.25 | 196.25 | 196.25 | 185035 |
| 1730482200 | 199 | 12.5 | 6.70 | 197 | 200.5 | 196.75 | 728535 |
| 1730395800 | 186.5 | -7.75 | -3.99 | 186.5 | 186.5 | 186.5 | 161387 |
| 1730309400 | 194.25 | 4.5 | 2.37 | 194.25 | 194.25 | 194.25 | 144972 |
| 1730223000 | 189.75 | 0.75 | 0.40 | 189.75 | 189.75 | 189.75 | 106221 |
| 1730136600 | 189 | -1 | -0.53 | 187 | 189.75 | 187 | 121967 |
| 1729873800 | 190 | 3.75 | 2.01 | 190 | 190 | 190 | 119773 |
| 1729787400 | 186.25 | -0.25 | -0.13 | 186.25 | 186.25 | 186.25 | 107515 |
| 1729701000 | 186.5 | -3.5 | -1.84 | 186.5 | 186.5 | 186.5 | 687998 |
| 1729614600 | 190 | 2.75 | 1.47 | 190 | 190 | 190 | 87352 |
| 1729528200 | 187.25 | -2 | -1.06 | 189 | 189 | 182.5 | 118394 |
| 1729269000 | 189.25 | 2 | 1.07 | 189.25 | 189.25 | 189.25 | 92274 |
| 1729182600 | 187.25 | 1.25 | 0.67 | 187.25 | 187.25 | 187.25 | 130178 |
| 1729096200 | 186 | 0.25 | 0.13 | 186 | 186 | 186 | 731657 |
| 1729009800 | 185.75 | -3 | -1.59 | 185.75 | 185.75 | 185.75 | 237775 |
| 1728923400 | 188.75 | 0 | 0.00 | 188.75 | 188.75 | 188.75 | 88496 |
| 1728664200 | 188.75 | 2.5 | 1.34 | 188.75 | 188.75 | 188.75 | 141224 |
| 1728577800 | 186.25 | 2.25 | 1.22 | 186.25 | 186.25 | 186.25 | 132561 |
| 1728491400 | 184 | 1.25 | 0.68 | 182 | 184.25 | 182 | 87498 |
| 1728405000 | 182.75 | 1 | 0.55 | 182.75 | 182.75 | 182.75 | 228560 |
| 1728318600 | 181.75 | -2 | -1.09 | 182 | 182 | 181.25 | 179168 |
| 1728059400 | 183.75 | 1.5 | 0.82 | 183.75 | 183.75 | 183.75 | 216189 |
| 1727973000 | 182.25 | -4 | -2.15 | 185 | 190.75 | 181 | 103195 |
| 1727886600 | 186.25 | 2.25 | 1.22 | 186.25 | 186.25 | 186.25 | 58227 |
| 1727800200 | 184 | -1.75 | -0.94 | 184 | 184 | 184 | 197644 |
| 1727713800 | 185.75 | -4.75 | -2.49 | 187 | 188.75 | 184.75 | 110849 |
| 1727454600 | 190.5 | 0 | 0.00 | 190.5 | 190.5 | 190.5 | 121091 |
| 1727368200 | 190.5 | -2 | -1.04 | 192 | 192.25 | 187.5 | 1492527 |
| 1727281800 | 192.5 | -4.25 | -2.16 | 192.5 | 192.5 | 192.5 | 77811 |
| 1727195400 | 196.75 | 4.25 | 2.21 | 196.75 | 196.75 | 196.75 | 675954 |
| 1727109000 | 192.5 | 4.5 | 2.39 | 192.5 | 194.25 | 189 | 76982 |
| 1726849800 | 188 | -1.25 | -0.66 | 189 | 193 | 185.5 | 71078 |
| 1726763400 | 189.25 | 2.5 | 1.34 | 189.25 | 189.25 | 189.25 | 100539 |
| 1726677000 | 186.75 | 2.75 | 1.49 | 186.75 | 186.75 | 186.75 | 60480 |
| 1726590600 | 184 | 0 | 0.00 | 184 | 184 | 184 | 116023 |
| 1726504200 | 184 | -0.75 | -0.41 | 184 | 184 | 184 | 104888 |
| 1726245000 | 184.75 | 0 | 0.00 | 184.75 | 184.75 | 184.75 | 87310 |
| 1726158600 | 184.75 | 6 | 3.36 | 184.75 | 184.75 | 184.75 | 165636 |
| 1726072200 | 178.75 | 0 | 0.00 | 178.75 | 178.75 | 178.75 | 105502 |
| 1725985800 | 178.75 | 4.75 | 2.73 | 178.75 | 178.75 | 178.75 | 199332 |
| 1725899400 | 174 | -1 | -0.57 | 174 | 174 | 174 | 97458 |
| 1725640200 | 175 | 0 | 0.00 | 175 | 175 | 175 | 119686 |
| 1725553800 | 175 | 0 | 0.00 | 175 | 175 | 175 | 212989 |
| 1725467400 | 175 | -5.5 | -3.05 | 175 | 175 | 175 | 205925 |
| 1725381000 | 180.5 | 2.5 | 1.40 | 180.5 | 180.5 | 180.5 | 149585 |
| 1725294600 | 178 | 7.5 | 4.40 | 178 | 178 | 178 | 0 |
| 1725035400 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 95585 |
| 1724949000 | 170.5 | 0.25 | 0.15 | 170.5 | 176.5 | 170.25 | 85459 |
| 1724862600 | 170.25 | -2.75 | -1.59 | 170.25 | 170.25 | 170.25 | 64766 |
| 1724776200 | 173 | -6 | -3.35 | 172.5 | 175 | 170.25 | 80118 |
