Hot Features
프리미엄
Adriatic Metals Plc (ADT1)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.5 | 7.32323232323 | 198 | 220 | 193.6 | 86578 | 209.37164644 | DE |
| 4 | -0.5 | -0.234741784038 | 213 | 222 | 193.6 | 143743 | 212.16082348 | DE |
| 12 | 64.9 | 43.9701897019 | 147.6 | 222 | 137 | 210526 | 182.4568984 | DE |
| 26 | -39.5 | -15.6746031746 | 252 | 253.5 | 124.2 | 199934 | 178.85214689 | DE |
| 52 | 42.9 | 25.2948113208 | 169.6 | 253.5 | 124.2 | 174499 | 183.75225556 | DE |
| 156 | 60.5 | 39.8026315789 | 152 | 253.5 | 95 | 146272 | 169.92652818 | DE |
| 260 | 127.5 | 150 | 85 | 253.5 | 38 | 127763 | 157.49192654 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 208.5 | -6 | -2.80 | 211 | 215 | 208.5 | 33004 |
| 1732037400 | 214.5 | -1 | -0.46 | 219 | 220 | 212 | 72100 |
| 1731951000 | 215.5 | 3 | 1.41 | 212.5 | 217.5 | 210 | 113564 |
| 1731691800 | 212.5 | 17.3 | 8.86 | 200.5 | 213 | 200.5 | 115546 |
| 1731605400 | 195.2 | -2.8 | -1.41 | 198 | 198 | 193.6 | 98677 |
| 1731519000 | 198 | 1.8 | 0.92 | 196.4 | 203.5 | 196 | 104214 |
| 1731432600 | 196.2 | -3.2 | -1.60 | 204 | 204 | 195.8 | 100690 |
| 1731346200 | 199.4 | -7.6 | -3.67 | 207 | 209 | 199.2 | 89854 |
| 1731087000 | 207 | -6.5 | -3.04 | 218 | 218 | 207 | 105778 |
| 1731000600 | 213.5 | 6.5 | 3.14 | 207 | 217 | 207 | 74955 |
| 1730914200 | 207 | -4 | -1.90 | 209 | 210 | 204.5 | 257543 |
| 1730827800 | 211 | 0.5 | 0.24 | 210 | 213 | 206.5 | 65578 |
| 1730741400 | 210.5 | -3.5 | -1.64 | 214 | 215.5 | 207 | 182085 |
| 1730482200 | 214 | 1.5 | 0.71 | 213.5 | 216 | 213.5 | 29248 |
| 1730395800 | 212.5 | -5 | -2.30 | 218 | 219 | 212 | 98852 |
| 1730309400 | 217.5 | 0 | 0.00 | 217.5 | 219.5 | 213 | 142924 |
| 1730223000 | 217.5 | 0 | 0.00 | 216.5 | 217.5 | 212 | 424685 |
| 1730136600 | 217.5 | -3.5 | -1.58 | 215 | 220 | 201.5 | 390339 |
| 1729873800 | 221 | 5 | 2.31 | 217 | 222 | 217 | 189508 |
| 1729787400 | 216 | 3 | 1.41 | 213 | 216 | 211.5 | 185716 |
| 1729701000 | 213 | -4 | -1.84 | 219.5 | 220 | 213 | 386715 |
| 1729614600 | 217 | 1.5 | 0.70 | 215.5 | 219 | 214 | 84208 |
| 1729528200 | 215.5 | 6.5 | 3.11 | 212 | 219.5 | 212 | 292414 |
| 1729269000 | 209 | 1.5 | 0.72 | 208 | 210 | 207 | 93576 |
| 1729182600 | 207.5 | 0.5 | 0.24 | 207 | 210 | 207 | 557659 |
| 1729096200 | 207 | 5 | 2.48 | 202 | 207 | 201.5 | 58460 |
| 1729009800 | 202 | -1 | -0.49 | 203 | 205 | 202 | 76653 |
| 1728923400 | 203 | 1 | 0.50 | 201 | 203 | 200 | 107063 |
| 1728664200 | 202 | 7.8 | 4.02 | 195 | 202 | 193.8 | 180671 |
| 1728577800 | 194.2 | 8.2 | 4.41 | 185 | 194.2 | 185 | 116376 |
| 1728491400 | 186 | 2.6 | 1.42 | 183.8 | 186 | 183.4 | 460262 |
| 1728405000 | 183.4 | -1.6 | -0.86 | 185 | 185 | 180 | 141477 |
| 1728318600 | 185 | -1.2 | -0.64 | 186 | 186.8 | 182.4 | 113517 |
| 1728059400 | 186.2 | 4.4 | 2.42 | 182.4 | 186.2 | 181 | 195756 |
| 1727973000 | 181.8 | -6 | -3.19 | 186.2 | 188 | 181.8 | 69345 |
| 1727886600 | 187.8 | 4.8 | 2.62 | 185 | 187.8 | 184 | 138449 |
| 1727800200 | 183 | 1 | 0.55 | 183 | 184.2 | 179.4 | 207859 |
| 1727713800 | 182 | -5 | -2.67 | 189 | 189 | 181 | 540538 |
| 1727454600 | 187 | -1.2 | -0.64 | 188.2 | 191.2 | 185.4 | 182825 |
| 1727368200 | 188.2 | 7.4 | 4.09 | 180.8 | 193 | 180.8 | 223479 |
| 1727281800 | 180.8 | -3 | -1.63 | 183 | 184 | 180 | 145620 |
| 1727195400 | 183.8 | -0.2 | -0.11 | 188 | 188.4 | 183 | 90355 |
| 1727109000 | 184 | 14 | 8.24 | 174.2 | 189 | 170.2 | 473867 |
| 1726849800 | 170 | -3.8 | -2.19 | 174 | 174.2 | 168.4 | 176178 |
| 1726763400 | 173.8 | -7.4 | -4.08 | 178 | 182 | 173.8 | 170278 |
| 1726677000 | 181.2 | 4.8 | 2.72 | 177.4 | 181.6 | 175 | 154927 |
| 1726590600 | 176.4 | 7.4 | 4.38 | 167 | 177.2 | 167 | 215594 |
| 1726504200 | 169 | -5.2 | -2.99 | 173.6 | 173.6 | 167.6 | 165299 |
| 1726245000 | 174.2 | 17.2 | 10.96 | 159 | 174.4 | 159 | 369461 |
| 1726158600 | 157 | 12 | 8.28 | 149 | 157 | 149 | 181279 |
| 1726072200 | 145 | 6.6 | 4.77 | 143 | 149 | 143 | 142987 |
| 1725985800 | 138.4 | -0.6 | -0.43 | 141 | 141 | 137 | 136389 |
| 1725899400 | 139 | -1.2 | -0.86 | 140 | 140.6 | 138.6 | 81188 |
| 1725640200 | 140.19999 | -4.2 | -2.91 | 145.4 | 145.8 | 140 | 170708 |
| 1725553800 | 144.4 | 4.4 | 3.14 | 140 | 146.19999 | 140 | 2289454 |
| 1725467400 | 140 | -3.2 | -2.23 | 141.19999 | 142.19999 | 139.19999 | 108074 |
| 1725381000 | 143.19999 | -9 | -5.91 | 151.4 | 151.4 | 143.19999 | 152321 |
| 1725294600 | 152.19999 | -2.4 | -1.55 | 151.8 | 152.4 | 149.6 | 131059 |
| 1725035400 | 154.6 | 4.6 | 3.07 | 152 | 156.6 | 152 | 99249 |
| 1724949000 | 150 | 3 | 2.04 | 147.6 | 151.6 | 147.6 | 62153 |
| 1724862600 | 147 | -3.8 | -2.52 | 150.8 | 152 | 146.8 | 107363 |
| 1724776200 | 150.8 | -7.8 | -4.92 | 155.8 | 156.6 | 150.8 | 106016 |
| 1724430600 | 158.6 | -4.8 | -2.94 | 165 | 165 | 157 | 178723 |
| 1724344200 | 163.4 | -8.6 | -5.00 | 168 | 170 | 162.6 | 187914 |
| 1724257800 | 172 | 4 | 2.38 | 170 | 173.6 | 170 | 227616 |
