Hot Features
프리미엄
3i Infrastructure Plc (3IN)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.5 | 1.76848874598 | 311 | 320 | 303 | 1222480 | 311.45114798 | DE |
| 4 | -3 | -0.93896713615 | 319.5 | 325 | 303 | 1082743 | 316.31544624 | DE |
| 12 | -16.5 | -4.95495495495 | 333 | 338.5 | 303 | 1196973 | 319.76449991 | DE |
| 26 | -14.5 | -4.38066465257 | 331 | 354.5 | 303 | 1055132 | 329.4656717 | DE |
| 52 | -3.5 | -1.09375 | 320 | 354.5 | 303 | 1075392 | 329.45352693 | DE |
| 156 | -38.5 | -10.8450704225 | 355 | 368.5 | 277 | 1091710 | 325.48439843 | DE |
| 260 | 18.5 | 6.20805369128 | 298 | 368.5 | 185 | 1017338 | 314.44561524 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 316.5 | -1 | -0.31 | 317.5 | 320 | 316 | 709854 |
| 1737048600 | 317.5 | 1.5 | 0.47 | 317 | 319 | 314 | 1085391 |
| 1736962200 | 316 | 6 | 1.94 | 313 | 316 | 313 | 918998 |
| 1736875800 | 310 | 0 | 0.00 | 311 | 312.5 | 309.5 | 1357789 |
| 1736789400 | 310 | 3.5 | 1.14 | 305 | 310 | 303 | 1383241 |
| 1736530200 | 306.5 | -6.5 | -2.08 | 311 | 311 | 304 | 1366979 |
| 1736443800 | 313 | 3 | 0.97 | 309.5 | 315 | 305 | 1366016 |
| 1736357400 | 310 | -5 | -1.59 | 314 | 316 | 309.5 | 1071988 |
| 1736271000 | 315 | -7 | -2.17 | 325 | 325 | 314.5 | 764698 |
| 1736184600 | 322 | -2 | -0.62 | 321.5 | 324.5 | 321 | 1564191 |
| 1735925400 | 324 | 2 | 0.62 | 323.5 | 324 | 321.5 | 444393 |
| 1735839000 | 322 | 4.5 | 1.42 | 320 | 322 | 317 | 969899 |
| 1735666200 | 317.5 | -0.5 | -0.16 | 315 | 318.5 | 315 | 170044 |
| 1735579800 | 318 | -0.5 | -0.16 | 320 | 320 | 316 | 320086 |
| 1735320600 | 318.5 | -2 | -0.62 | 319 | 321 | 317 | 310907 |
| 1735061400 | 320.5 | 3.5 | 1.10 | 318.5 | 320.5 | 318.5 | 198552 |
| 1734975000 | 317 | -4.5 | -1.40 | 321 | 321 | 316 | 1009854 |
| 1734715800 | 321.5 | 1.5 | 0.47 | 319.5 | 323 | 319.5 | 4103608 |
| 1734629400 | 320 | 2 | 0.63 | 317 | 321 | 315 | 2311834 |
| 1734543000 | 318 | 2.5 | 0.79 | 316 | 318 | 313.5 | 1353706 |
| 1734456600 | 315.5 | 3 | 0.96 | 310.5 | 316 | 310 | 3941231 |
| 1734370200 | 312.5 | 2.5 | 0.81 | 309.5 | 314 | 309.5 | 1127307 |
| 1734111000 | 310 | -0.5 | -0.16 | 309.5 | 312 | 307.5 | 2131172 |
| 1734024600 | 310.5 | 0.5 | 0.16 | 309.5 | 311.5 | 308 | 4723147 |
| 1733938200 | 310 | -5 | -1.59 | 315.5 | 315.5 | 309 | 1862043 |
| 1733851800 | 315 | -2.5 | -0.79 | 317.5 | 317.5 | 314 | 1983357 |
| 1733765400 | 317.5 | -2.5 | -0.78 | 319.5 | 320.5 | 317 | 1005808 |
| 1733506200 | 320 | -2 | -0.62 | 321.5 | 324 | 319.5 | 1708565 |
| 1733419800 | 322 | -2.5 | -0.77 | 321 | 324.5 | 320.5 | 1217405 |
| 1733333400 | 324.5 | 1 | 0.31 | 324.5 | 325.5 | 323 | 597018 |
| 1733247000 | 323.5 | 0.5 | 0.15 | 323 | 324.5 | 321 | 830342 |
| 1733160600 | 323 | -0.5 | -0.15 | 323.5 | 325.5 | 320.5 | 719186 |
| 1732901400 | 323.5 | -1.5 | -0.46 | 324.5 | 325 | 323 | 563912 |
| 1732815000 | 325 | 2.5 | 0.78 | 323 | 325 | 323 | 308381 |
| 1732728600 | 322.5 | -3 | -0.92 | 326 | 328 | 322.5 | 678075 |
| 1732642200 | 325.5 | -4.5 | -1.36 | 329 | 329 | 325.5 | 718643 |
| 1732555800 | 330 | 0.5 | 0.15 | 331.5 | 332 | 327 | 1496731 |
| 1732296600 | 329.5 | 2 | 0.61 | 328 | 331.5 | 328 | 578839 |
| 1732210200 | 327.5 | -4.5 | -1.36 | 328 | 329 | 325.5 | 511552 |
| 1732123800 | 332 | -4.5 | -1.34 | 333.5 | 335 | 329 | 895566 |
| 1732037400 | 336.5 | 7.5 | 2.28 | 330 | 336.5 | 330 | 635818 |
| 1731951000 | 329 | 0 | 0.00 | 331.5 | 331.5 | 326 | 595304 |
| 1731691800 | 329 | -1.5 | -0.45 | 329.5 | 331 | 329 | 513400 |
| 1731605400 | 330.5 | 2 | 0.61 | 332 | 333 | 328 | 1294484 |
| 1731519000 | 328.5 | -10 | -2.95 | 338.5 | 338.5 | 328.5 | 821651 |
| 1731432600 | 338.5 | 2 | 0.59 | 336 | 338.5 | 335 | 979210 |
| 1731346200 | 336.5 | 6.5 | 1.97 | 330.5 | 336.5 | 330.5 | 930848 |
| 1731087000 | 330 | 5 | 1.54 | 325 | 330 | 323 | 729038 |
| 1731000600 | 325 | 5 | 1.56 | 320 | 325 | 320 | 1358077 |
| 1730914200 | 320 | 3 | 0.95 | 320 | 323.5 | 318 | 1210431 |
| 1730827800 | 317 | -2.5 | -0.78 | 319.5 | 320.5 | 317 | 897730 |
| 1730741400 | 319.5 | -0.5 | -0.16 | 319 | 321 | 318.5 | 1087608 |
| 1730482200 | 320 | 0 | 0.00 | 319 | 321 | 317.5 | 1377816 |
| 1730395800 | 320 | -3 | -0.93 | 323 | 323 | 318 | 850560 |
| 1730309400 | 323 | 0 | 0.00 | 324 | 330 | 323 | 1622105 |
| 1730223000 | 323 | -10.5 | -3.15 | 333 | 333 | 321 | 1611974 |
| 1730136600 | 333.5 | -1 | -0.30 | 333.5 | 336 | 333.5 | 1174096 |
| 1729873800 | 334.5 | 3 | 0.90 | 333 | 334.5 | 332.5 | 866859 |
| 1729787400 | 331.5 | 2.5 | 0.76 | 329 | 331.5 | 329 | 752033 |
| 1729701000 | 329 | 0.5 | 0.15 | 328 | 331 | 327 | 912157 |
| 1729614600 | 328.5 | -1 | -0.30 | 330.5 | 330.5 | 326.5 | 1105281 |
| 1729528200 | 329.5 | -5 | -1.49 | 331 | 333 | 329.5 | 714551 |
