Hot Features
프리미엄
Associated British Foods Plc (ABF)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -49 | -2.20820189274 | 2219 | 2244 | 2130 | 961396 | 2181.70822075 | DE |
| 4 | -145 | -6.26349892009 | 2315 | 2430 | 2130 | 1076487 | 2258.04221365 | DE |
| 12 | -342 | -13.6146496815 | 2512 | 2524 | 2130 | 1129114 | 2275.7511007 | DE |
| 26 | -546 | -20.1030927835 | 2716 | 2727 | 2130 | 1160960 | 2403.04962731 | DE |
| 52 | -172 | -7.34415029889 | 2342 | 2765 | 2130 | 1103573 | 2400.3009342 | DE |
| 156 | 269 | 14.1504471331 | 1901 | 2765 | 1223 | 1155721 | 1989.96655163 | DE |
| 260 | -280 | -11.4285714286 | 2450 | 2765 | 1223 | 1168823 | 2036.33537107 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2156 | -9 | -0.42 | 2170 | 2173 | 2140 | 820281 |
| 1732037400 | 2165 | -23 | -1.05 | 2181 | 2193 | 2150 | 1404237 |
| 1731951000 | 2188 | 2 | 0.09 | 2190 | 2196 | 2169 | 1099438 |
| 1731691800 | 2186 | -57 | -2.54 | 2233 | 2241 | 2186 | 934462 |
| 1731605400 | 2243 | 26 | 1.17 | 2219 | 2244 | 2214 | 548562 |
| 1731519000 | 2217 | 4 | 0.18 | 2209 | 2228 | 2197 | 893126 |
| 1731432600 | 2213 | -41 | -1.82 | 2236 | 2245 | 2213 | 655166 |
| 1731346200 | 2254 | -10 | -0.44 | 2279 | 2280 | 2249 | 398186 |
| 1731087000 | 2264 | -33 | -1.44 | 2297 | 2333 | 2260 | 725735 |
| 1731000600 | 2297 | -22 | -0.95 | 2319 | 2345 | 2297 | 1782429 |
| 1730914200 | 2319 | -43 | -1.82 | 2366 | 2429 | 2319 | 1201966 |
| 1730827800 | 2362 | 73 | 3.19 | 2430 | 2430 | 2298 | 1452219 |
| 1730741400 | 2289 | 6 | 0.26 | 2277 | 2315 | 2277 | 874674 |
| 1730482200 | 2283 | 62 | 2.79 | 2220 | 2283 | 2218 | 1242923 |
| 1730395800 | 2221 | -72 | -3.14 | 2277 | 2280 | 2221 | 2840182 |
| 1730309400 | 2293 | 4 | 0.17 | 2276 | 2320 | 2275 | 981124 |
| 1730223000 | 2289 | -11 | -0.48 | 2308 | 2308 | 2263 | 1666356 |
| 1730136600 | 2300 | -10 | -0.43 | 2319 | 2319 | 2288 | 897288 |
| 1729873800 | 2310 | -4 | -0.17 | 2319 | 2327 | 2301 | 476498 |
| 1729787400 | 2314 | -3 | -0.13 | 2315 | 2328 | 2314 | 634890 |
| 1729701000 | 2317 | -7 | -0.30 | 2318 | 2334 | 2303 | 541010 |
| 1729614600 | 2324 | 2 | 0.09 | 2315 | 2332 | 2306 | 2344764 |
| 1729528200 | 2322 | -26 | -1.11 | 2349 | 2357 | 2322 | 673470 |
| 1729269000 | 2348 | -29 | -1.22 | 2365 | 2370 | 2334 | 1055984 |
| 1729182600 | 2377 | 9 | 0.38 | 2366 | 2389 | 2366 | 526530 |
| 1729096200 | 2368 | 19 | 0.81 | 2357 | 2373 | 2346 | 828450 |
| 1729009800 | 2349 | 23 | 0.99 | 2337 | 2354 | 2328 | 1203407 |
| 1728923400 | 2326 | -14 | -0.60 | 2333 | 2353 | 2326 | 750694 |
| 1728664200 | 2340 | -2 | -0.09 | 2347 | 2351 | 2330 | 438214 |
| 1728577800 | 2342 | 19 | 0.82 | 2322 | 2342 | 2313 | 1339121 |
| 1728491400 | 2323 | 18 | 0.78 | 2321 | 2329 | 2312 | 577363 |
| 1728405000 | 2305 | -7 | -0.30 | 2297 | 2320 | 2297 | 2458803 |
| 1728318600 | 2312 | -8 | -0.34 | 2330 | 2337 | 2311 | 1279337 |
| 1728059400 | 2320 | 12 | 0.52 | 2306 | 2322 | 2293 | 742945 |
| 1727973000 | 2308 | 17 | 0.74 | 2291 | 2308 | 2281 | 1015245 |
| 1727886600 | 2291 | -26 | -1.12 | 2316 | 2326 | 2286 | 669341 |
| 1727800200 | 2317 | -16 | -0.69 | 2339 | 2361 | 2315 | 767540 |
| 1727713800 | 2333 | 10 | 0.43 | 2312 | 2333 | 2312 | 2218506 |
| 1727454600 | 2323 | 27 | 1.18 | 2296 | 2331 | 2296 | 962698 |
| 1727368200 | 2296 | 12 | 0.53 | 2291 | 2314 | 2290 | 986710 |
| 1727281800 | 2284 | -11 | -0.48 | 2282 | 2291 | 2273 | 1386346 |
| 1727195400 | 2295 | 19 | 0.83 | 2285 | 2295 | 2269 | 1076598 |
| 1727109000 | 2276 | 39 | 1.74 | 2237 | 2277 | 2235 | 914947 |
| 1726849800 | 2237 | -19 | -0.84 | 2239 | 2256 | 2229 | 1703740 |
| 1726763400 | 2256 | 21 | 0.94 | 2277 | 2288 | 2248 | 902789 |
| 1726677000 | 2235 | -8 | -0.36 | 2238 | 2240 | 2218 | 1348115 |
| 1726590600 | 2243 | 11 | 0.49 | 2244 | 2263 | 2238 | 1485882 |
| 1726504200 | 2232 | 43 | 1.96 | 2182 | 2232 | 2182 | 1160341 |
| 1726245000 | 2189 | 21 | 0.97 | 2171 | 2220 | 2165 | 1685092 |
| 1726158600 | 2168 | 1 | 0.05 | 2187 | 2198 | 2159 | 3250604 |
| 1726072200 | 2167 | 4 | 0.18 | 2170 | 2212 | 2167 | 2096988 |
| 1725985800 | 2163 | -17 | -0.78 | 2180 | 2212 | 2159 | 1362759 |
| 1725899400 | 2180 | -24 | -1.09 | 2222 | 2224 | 2170 | 1236466 |
| 1725640200 | 2204 | -85 | -3.71 | 2283 | 2285 | 2198 | 1186723 |
| 1725553800 | 2289 | -212 | -8.48 | 2370 | 2433 | 2287 | 1566474 |
| 1725467400 | 2501 | 5 | 0.20 | 2479 | 2506 | 2478 | 358926 |
| 1725381000 | 2496 | 13 | 0.52 | 2485 | 2496 | 2472 | 311502 |
| 1725294600 | 2483 | -7 | -0.28 | 2493 | 2494 | 2463 | 244422 |
| 1725035400 | 2490 | -6 | -0.24 | 2493 | 2506 | 2477 | 1253996 |
| 1724949000 | 2496 | -8 | -0.32 | 2512 | 2524 | 2496 | 446686 |
| 1724862600 | 2504 | 5 | 0.20 | 2516 | 2527 | 2498 | 393874 |
| 1724776200 | 2499 | -15 | -0.60 | 2437 | 2518 | 2425 | 1606279 |
| 1724430600 | 2514 | 34 | 1.37 | 2487 | 2516 | 2485 | 317412 |
| 1724344200 | 2480 | 37 | 1.51 | 2445 | 2485 | 2443 | 746845 |
| 1724257800 | 2443 | -4 | -0.16 | 2447 | 2452 | 2427 | 1192325 |
