Hot Features
프리미엄
Aib Group Plc (AIBG)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13 | 2.33393177738 | 557 | 605 | 541 | 30962 | 583.2975047 | DE |
| 4 | 75.5 | 15.2679474216 | 494.5 | 605 | 491.5 | 25754 | 543.34876477 | DE |
| 12 | 132 | 30.1369863014 | 438 | 605 | 426.5 | 26804 | 489.63986452 | DE |
| 26 | 134 | 30.7339449541 | 436 | 605 | 399 | 21445 | 465.11424893 | DE |
| 52 | 193.5 | 51.3944223108 | 376.5 | 605 | 374 | 21785 | 445.10835994 | DE |
| 156 | 399.6 | 234.507042254 | 170.4 | 605 | 156.3 | 31417 | 313.75392901 | DE |
| 260 | 568.449 | 36650.483559 | 1.551 | 605 | 0.718 | 224384 | 57.63149921 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 586 | -3.5 | -0.59 | 588 | 588 | 574 | 12007 |
| 1741368600 | 589.5 | -5.5 | -0.92 | 593 | 597 | 587 | 23354 |
| 1741282200 | 595 | 8 | 1.36 | 592 | 605 | 586 | 28250 |
| 1741195800 | 587 | 35 | 6.34 | 556 | 588 | 555 | 67041 |
| 1741109400 | 552 | -18 | -3.16 | 557 | 558 | 541 | 24159 |
| 1741023000 | 570 | 20 | 3.64 | 554 | 570 | 554 | 43515 |
| 1740763800 | 550 | 14 | 2.61 | 539 | 550 | 530 | 43580 |
| 1740677400 | 536 | -17 | -3.07 | 540 | 541 | 536 | 18916 |
| 1740591000 | 553 | 10 | 1.84 | 542 | 553 | 537 | 7051 |
| 1740504600 | 543 | 13 | 2.45 | 536 | 543 | 536 | 4601 |
| 1740418200 | 530 | 5 | 0.95 | 521 | 530 | 519 | 16446 |
| 1740159000 | 525 | 9.5 | 1.84 | 528 | 528 | 517 | 16058 |
| 1740072600 | 515.5 | 5.5 | 1.08 | 513 | 515.5 | 512 | 42515 |
| 1739986200 | 510 | -7 | -1.35 | 520 | 520 | 510 | 32757 |
| 1739899800 | 517 | 6 | 1.17 | 516 | 519 | 516 | 5862 |
| 1739813400 | 511 | 3.5 | 0.69 | 510 | 516 | 508 | 14880 |
| 1739554200 | 507.5 | 4.5 | 0.89 | 506 | 509 | 505 | 64590 |
| 1739467800 | 503 | -3 | -0.59 | 501 | 503 | 497.5 | 12725 |
| 1739381400 | 506 | -4 | -0.78 | 501 | 506 | 493.5 | 19935 |
| 1739295000 | 510 | 19 | 3.87 | 494.5 | 510 | 491.5 | 16843 |
| 1739208600 | 491 | -3 | -0.61 | 494 | 495 | 491 | 3753 |
| 1738949400 | 494 | 0 | 0.00 | 493 | 499.5 | 490 | 48078 |
| 1738863000 | 494 | 12.5 | 2.60 | 477.5 | 494 | 477 | 18284 |
| 1738776600 | 481.5 | 4.5 | 0.94 | 475.5 | 481.5 | 471 | 72122 |
| 1738690200 | 477 | 16.5 | 3.58 | 464.5 | 477 | 462.5 | 10756 |
| 1738603800 | 460.5 | -20 | -4.16 | 466.5 | 472 | 450.5 | 36269 |
| 1738344600 | 480.5 | 3.5 | 0.73 | 477 | 480.5 | 477 | 5095 |
| 1738258200 | 477 | 1.5 | 0.32 | 481 | 483 | 477 | 5197 |
| 1738171800 | 475.5 | -2 | -0.42 | 477 | 477 | 471.5 | 7353 |
| 1738085400 | 477.5 | -6.5 | -1.34 | 482 | 482.5 | 473 | 16264 |
| 1737999000 | 484 | -4.5 | -0.92 | 479 | 486.5 | 477.5 | 83596 |
| 1737739800 | 488.5 | 10 | 2.09 | 484.5 | 488.5 | 480 | 26800 |
| 1737653400 | 478.5 | 13.25 | 2.85 | 467.5 | 478.5 | 467.5 | 2174 |
| 1737567000 | 465.25 | -7.75 | -1.64 | 468.5 | 468.5 | 465.25 | 2697 |
| 1737480600 | 473 | 0.5 | 0.11 | 470 | 473 | 469.5 | 19380 |
| 1737394200 | 472.5 | 9.5 | 2.05 | 462 | 472.5 | 462 | 4093 |
| 1737135000 | 463 | -0.5 | -0.11 | 462.5 | 463 | 458.5 | 14293 |
| 1737048600 | 463.5 | -6 | -1.28 | 462 | 463.5 | 459.5 | 2224 |
| 1736962200 | 469.5 | -2.5 | -0.53 | 468 | 472.5 | 460.5 | 21839 |
| 1736875800 | 472 | 14 | 3.06 | 470.5 | 474 | 466.5 | 11852 |
| 1736789400 | 458 | -12 | -2.55 | 460.5 | 463.5 | 458 | 28465 |
| 1736530200 | 470 | 6.5 | 1.40 | 458 | 470 | 458 | 31604 |
| 1736443800 | 463.5 | -4.5 | -0.96 | 462.5 | 467 | 459.5 | 10901 |
| 1736357400 | 468 | 23.5 | 5.29 | 443 | 468 | 443 | 112447 |
| 1736271000 | 444.5 | -10.5 | -2.31 | 435 | 445 | 429.5 | 43358 |
| 1736184600 | 455 | 12.5 | 2.82 | 430 | 455 | 430 | 81864 |
| 1735925400 | 442.5 | 1.5 | 0.34 | 438.5 | 442.5 | 436 | 2128 |
| 1735839000 | 441 | -8 | -1.78 | 435 | 444 | 426.5 | 30459 |
| 1735666200 | 449 | 9 | 2.05 | 439 | 449 | 439 | 8396 |
| 1735579800 | 440 | 1.5 | 0.34 | 437.5 | 440 | 434.5 | 2455 |
| 1735320600 | 438.5 | 3 | 0.69 | 437 | 439.5 | 435.5 | 1708 |
| 1735061400 | 435.5 | -1 | -0.23 | 434.5 | 435.5 | 434.5 | 913 |
| 1734975000 | 436.5 | 0 | 0.00 | 434.5 | 436.5 | 432.5 | 8800 |
| 1734715800 | 436.5 | -0.5 | -0.11 | 429.5 | 436.5 | 426.5 | 50726 |
| 1734629400 | 437 | -4 | -0.91 | 432.5 | 437 | 431 | 31684 |
| 1734543000 | 441 | 6 | 1.38 | 439.5 | 441 | 434 | 134200 |
| 1734456600 | 435 | -15 | -3.33 | 438 | 440.5 | 433.5 | 20504 |
| 1734370200 | 450 | 0 | 0.00 | 448 | 450 | 442.5 | 45578 |
| 1734111000 | 450 | 9 | 2.04 | 448.5 | 450 | 447 | 3567 |
| 1734024600 | 441 | 2.5 | 0.57 | 438 | 446 | 437 | 55639 |
| 1733938200 | 438.5 | -13 | -2.88 | 440.5 | 441 | 438.5 | 5303 |
