Hot Features
프리미엄
Abrdn Plc (ABDN)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.6 | 1.94029850746 | 134 | 140.85 | 134 | 2626075 | 137.97302508 | DE |
| 4 | -23.7 | -14.7847785402 | 160.3 | 161.25 | 131.1 | 5749556 | 137.50560997 | DE |
| 12 | -14.2 | -9.41644562334 | 150.8 | 173.8 | 131.1 | 5052827 | 150.35520595 | DE |
| 26 | -17.65 | -11.4424635332 | 154.25 | 173.8 | 131.1 | 6766696 | 153.43084232 | DE |
| 52 | -33.7 | -19.7886083382 | 170.3 | 186.35 | 131.1 | 6750961 | 155.86135063 | DE |
| 156 | -118.9 | -46.5362035225 | 255.5 | 256.3 | 131.1 | 8048930 | 177.78237729 | DE |
| 260 | -169.4 | -55.3594771242 | 306 | 338.2 | 131.1 | 7343533 | 208.18549401 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 136 | -1.1 | -0.80 | 138.05 | 138.05 | 135.44999 | 1701132 |
| 1732037400 | 137.1 | -1.35 | -0.98 | 139.1 | 139.1 | 135.69999 | 2265720 |
| 1731951000 | 138.44999 | -0.7 | -0.50 | 138.65 | 140.1 | 137.55 | 1980770 |
| 1731691800 | 139.15 | 1.25 | 0.91 | 136 | 140.85 | 136 | 3931320 |
| 1731605400 | 137.9 | 3.35 | 2.49 | 134 | 138.1 | 134 | 3251434 |
| 1731519000 | 134.55 | -2.05 | -1.50 | 135.19999 | 136.94999 | 134.55 | 4706247 |
| 1731432600 | 136.6 | -2.25 | -1.62 | 137.05 | 137.19999 | 136.1 | 3083094 |
| 1731346200 | 138.85 | 1.5 | 1.09 | 138 | 139.19999 | 137.69999 | 2201282 |
| 1731087000 | 137.35 | 0.05 | 0.04 | 137.94999 | 137.94999 | 135.6 | 4097341 |
| 1731000600 | 137.3 | 1.3 | 0.96 | 136.9 | 137.6 | 135.94999 | 2978455 |
| 1730914200 | 136 | 2.3 | 1.72 | 135.5 | 137.15 | 134 | 5799635 |
| 1730827800 | 133.69999 | -0.4 | -0.30 | 134.3 | 135.19999 | 132.44999 | 2942725 |
| 1730741400 | 134.1 | 1.7 | 1.28 | 132.55 | 135.6 | 132.55 | 3602436 |
| 1730482200 | 132.4 | 0.25 | 0.19 | 131.65 | 133.25 | 131.1 | 8486946 |
| 1730395800 | 132.15 | -2.85 | -2.11 | 133.9 | 135.4 | 131.44999 | 6070050 |
| 1730309400 | 135 | -0.1 | -0.07 | 134.5 | 140.1 | 133.85 | 8475991 |
| 1730223000 | 135.1 | -0.85 | -0.63 | 136.75 | 137 | 133.65 | 10162956 |
| 1730136600 | 135.94999 | -5.05 | -3.58 | 140 | 141.5 | 134.85 | 11287690 |
| 1729873800 | 141 | -4.55 | -3.13 | 145.85 | 146.8 | 140.05 | 9852602 |
| 1729787400 | 145.55 | -18.4 | -11.22 | 160.3 | 161.25 | 145.55 | 18113297 |
| 1729701000 | 163.94999 | -3.3 | -1.97 | 163.8 | 166.3 | 163.25 | 3850352 |
| 1729614600 | 167.25 | -2.1 | -1.24 | 168.75 | 169.3 | 165.9 | 2393074 |
| 1729528200 | 169.35 | -2.65 | -1.54 | 172 | 173.8 | 169.35 | 2995697 |
| 1729269000 | 172 | -0.2 | -0.12 | 172.25 | 173.55 | 171 | 3508669 |
| 1729182600 | 172.2 | 4.45 | 2.65 | 163.69999 | 172.3 | 163.69999 | 7404021 |
| 1729096200 | 167.75 | 7.6 | 4.75 | 162.55 | 167.75 | 161.65 | 4882996 |
| 1729009800 | 160.15 | 2.25 | 1.42 | 157.69999 | 160.19999 | 157.19999 | 8706422 |
| 1728923400 | 157.9 | 1.25 | 0.80 | 158.25 | 158.25 | 154.3 | 2294668 |
| 1728664200 | 156.65 | -0.3 | -0.19 | 155.8 | 157.9 | 155.55 | 3738333 |
| 1728577800 | 156.94999 | -1.1 | -0.70 | 158.94999 | 158.94999 | 156.55 | 4062854 |
| 1728491400 | 158.05 | 0.15 | 0.09 | 157.94999 | 160.44999 | 157.94999 | 4766265 |
| 1728405000 | 157.9 | -2.65 | -1.65 | 159.69999 | 159.69999 | 157.25 | 1825879 |
| 1728318600 | 160.55 | 1.35 | 0.85 | 161.44999 | 161.44999 | 157.35 | 2180348 |
| 1728059400 | 159.19999 | 4.65 | 3.01 | 155.94999 | 159.94999 | 154.69999 | 2263070 |
| 1727973000 | 154.55 | -3.5 | -2.21 | 157.94999 | 159.15 | 154.44999 | 2438266 |
| 1727886600 | 158.05 | -0.85 | -0.53 | 160.25 | 160.25 | 156.1 | 3941872 |
| 1727800200 | 158.9 | -4.45 | -2.72 | 159.4 | 163.55 | 158.75 | 32954475 |
| 1727713800 | 163.35 | -2.95 | -1.77 | 164.94999 | 165.75 | 161.9 | 9064481 |
| 1727454600 | 166.3 | 2.05 | 1.25 | 164.85 | 166.3 | 164.35 | 4619863 |
| 1727368200 | 164.25 | 5.8 | 3.66 | 158.6 | 164.25 | 158.6 | 5884380 |
| 1727281800 | 158.44999 | 1.45 | 0.92 | 156.44999 | 158.6 | 156.44999 | 5053779 |
| 1727195400 | 157 | 2.35 | 1.52 | 155.75 | 157.3 | 155.35 | 4434261 |
| 1727109000 | 154.65 | 1.6 | 1.05 | 155.44999 | 155.44999 | 152.35 | 3327432 |
| 1726849800 | 153.05 | -2.15 | -1.39 | 155.15 | 155.15 | 151.75 | 16429942 |
| 1726763400 | 155.19999 | 4.8 | 3.19 | 148.05 | 155.19999 | 148.05 | 5834441 |
| 1726677000 | 150.4 | -1.15 | -0.76 | 152.44999 | 152.44999 | 148.94999 | 2168684 |
| 1726590600 | 151.55 | 3.15 | 2.12 | 151.4 | 152.1 | 149.6 | 3059257 |
| 1726504200 | 148.4 | 0.55 | 0.37 | 149.94999 | 149.94999 | 146.69999 | 1547365 |
| 1726245000 | 147.85 | 1.1 | 0.75 | 146.5 | 148.69999 | 146.5 | 1809020 |
| 1726158600 | 146.75 | 0.5 | 0.34 | 147.25 | 149.6 | 146.75 | 2449527 |
| 1726072200 | 146.25 | -1.05 | -0.71 | 147.5 | 148.69999 | 146.25 | 2679462 |
| 1725985800 | 147.3 | -0.2 | -0.14 | 148.55 | 148.55 | 146.15 | 2476508 |
| 1725899400 | 147.5 | 1.25 | 0.85 | 146.4 | 148.05 | 145.35 | 2001988 |
| 1725640200 | 146.25 | -3.1 | -2.08 | 148.65 | 148.9 | 146.25 | 3668967 |
| 1725553800 | 149.35 | -0.25 | -0.17 | 149.94999 | 152.5 | 148.65 | 2656674 |
| 1725467400 | 149.6 | 3 | 2.05 | 144.5 | 150.19999 | 144.3 | 3830178 |
| 1725381000 | 146.6 | -2.8 | -1.87 | 149.4 | 149.4 | 144.65 | 2968238 |
| 1725294600 | 149.4 | -0.4 | -0.27 | 150.55 | 150.55 | 148.3 | 1994306 |
| 1725035400 | 149.8 | 0.65 | 0.44 | 149.94999 | 151 | 149.15 | 3356224 |
| 1724949000 | 149.15 | -1.5 | -1.00 | 150.8 | 150.85 | 149.15 | 1824703 |
| 1724862600 | 150.65 | -0.7 | -0.46 | 151.9 | 152 | 149.55 | 3464147 |
| 1724776200 | 151.35 | -2.2 | -1.43 | 151.6 | 153.9 | 151.35 | 2762181 |
| 1724430600 | 153.55 | 2.4 | 1.59 | 151.65 | 153.85 | 151.6 | 1992082 |
| 1724344200 | 151.15 | -0.15 | -0.10 | 150.19999 | 152.35 | 150.19999 | 1905199 |
| 1724257800 | 151.3 | 0.8 | 0.53 | 150.94999 | 151.9 | 150.69999 | 1842039 |
