Hot Features
프리미엄
Aj Bell Plc (AJB)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.5 | -1.95852534562 | 434 | 437.5 | 424.5 | 692099 | 432.53563881 | DE |
| 4 | -65 | -13.251783894 | 490.5 | 490.5 | 419 | 1036197 | 445.91684061 | DE |
| 12 | -58.5 | -12.0867768595 | 484 | 518 | 400 | 1090595 | 453.39890786 | DE |
| 26 | -32.5 | -7.096069869 | 458 | 518 | 400 | 909776 | 453.32022142 | DE |
| 52 | 95.7 | 29.017586416 | 329.8 | 518 | 281 | 817224 | 418.03425448 | DE |
| 156 | 104.3 | 32.4719800747 | 321.2 | 518 | 242.8 | 828043 | 342.99479006 | DE |
| 260 | 17.5 | 4.28921568627 | 408 | 518 | 229 | 890817 | 368.49135295 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 426.5 | -8 | -1.84 | 430 | 435.5 | 425 | 530118 |
| 1739899800 | 434.5 | 3 | 0.70 | 431.5 | 435.5 | 426.5 | 848868 |
| 1739813400 | 431.5 | -2 | -0.46 | 433.5 | 435.5 | 429.5 | 625524 |
| 1739554200 | 433.5 | -1 | -0.23 | 431 | 437.5 | 430.5 | 680150 |
| 1739467800 | 434.5 | 5 | 1.16 | 434 | 437.5 | 429 | 775837 |
| 1739381400 | 429.5 | -9 | -2.05 | 419 | 445 | 419 | 873989 |
| 1739295000 | 438.5 | -4 | -0.90 | 423.5 | 446 | 423.5 | 762698 |
| 1739208600 | 442.5 | 4.5 | 1.03 | 437 | 446.5 | 436.5 | 531145 |
| 1738949400 | 438 | -2.5 | -0.57 | 443 | 450 | 438 | 1314666 |
| 1738863000 | 440.5 | -3 | -0.68 | 444 | 447 | 440.5 | 1361015 |
| 1738776600 | 443.5 | -1 | -0.22 | 448 | 448 | 443 | 875673 |
| 1738690200 | 444.5 | 1.5 | 0.34 | 450 | 450 | 439.5 | 1435318 |
| 1738603800 | 443 | -4 | -0.89 | 428.5 | 445 | 428.5 | 529247 |
| 1738344600 | 447 | -0.5 | -0.11 | 445 | 452 | 443.5 | 2473691 |
| 1738258200 | 447.5 | 5 | 1.13 | 444 | 451 | 444 | 791594 |
| 1738171800 | 442.5 | -5.5 | -1.23 | 450 | 452 | 425 | 1641711 |
| 1738085400 | 448 | 0 | 0.00 | 448 | 452 | 448 | 507394 |
| 1737999000 | 448 | -10.5 | -2.29 | 436 | 454.5 | 436 | 549520 |
| 1737739800 | 458.5 | -15 | -3.17 | 475 | 476 | 457.5 | 577321 |
| 1737653400 | 473.5 | 5 | 1.07 | 490.5 | 490.5 | 468.5 | 3038452 |
| 1737567000 | 468.5 | 11 | 2.40 | 450 | 471 | 450 | 1766584 |
| 1737480600 | 457.5 | 11 | 2.46 | 445.5 | 458 | 445.5 | 1200007 |
| 1737394200 | 446.5 | 0 | 0.00 | 427.5 | 449.5 | 427.5 | 510975 |
| 1737135000 | 446.5 | 7.5 | 1.71 | 420 | 449.5 | 420 | 799941 |
| 1737048600 | 439 | 10 | 2.33 | 420 | 440 | 420 | 908212 |
| 1736962200 | 429 | 13 | 3.13 | 420.5 | 431.5 | 418 | 759364 |
| 1736875800 | 416 | 8 | 1.96 | 408.5 | 417.5 | 408.5 | 2383184 |
| 1736789400 | 408 | 1 | 0.25 | 405 | 410.5 | 405 | 1394143 |
| 1736530200 | 407 | -12.5 | -2.98 | 400 | 420.5 | 400 | 550152 |
| 1736443800 | 419.5 | -0.5 | -0.12 | 420 | 421.5 | 406.5 | 992532 |
| 1736357400 | 420 | -2 | -0.47 | 422 | 425.5 | 415 | 1483014 |
| 1736271000 | 422 | -30 | -6.64 | 436.5 | 443.5 | 414.5 | 1503110 |
| 1736184600 | 452 | 7 | 1.57 | 463.5 | 463.5 | 444.5 | 778216 |
| 1735925400 | 445 | -4.5 | -1.00 | 448.5 | 448.5 | 445 | 406140 |
| 1735839000 | 449.5 | -3 | -0.66 | 454.5 | 455 | 445.5 | 229474 |
| 1735666200 | 452.5 | 2.5 | 0.56 | 449 | 453.5 | 447 | 78075 |
| 1735579800 | 450 | -2.5 | -0.55 | 475 | 475 | 445 | 395364 |
| 1735320600 | 452.5 | -1.5 | -0.33 | 458.5 | 459 | 451.5 | 223360 |
| 1735061400 | 454 | 2 | 0.44 | 459 | 459 | 452.5 | 95800 |
| 1734975000 | 452 | -2 | -0.44 | 431.5 | 454.5 | 431.5 | 358374 |
| 1734715800 | 454 | 0 | 0.00 | 445 | 455 | 445 | 2190136 |
| 1734629400 | 454 | -3.5 | -0.77 | 436 | 456 | 436 | 911201 |
| 1734543000 | 457.5 | -4 | -0.87 | 482 | 482 | 457.5 | 773060 |
| 1734456600 | 461.5 | -12 | -2.53 | 496 | 496 | 458 | 862136 |
| 1734370200 | 473.5 | -0.5 | -0.11 | 470 | 477 | 469 | 543612 |
| 1734111000 | 474 | -11 | -2.27 | 481.5 | 488.5 | 472 | 586453 |
| 1734024600 | 485 | 0.5 | 0.10 | 485 | 491.5 | 480 | 885708 |
| 1733938200 | 484.5 | 8 | 1.68 | 480 | 485 | 474.5 | 1487361 |
| 1733851800 | 476.5 | 8.5 | 1.82 | 475 | 486 | 467 | 1756892 |
| 1733765400 | 468 | 7.5 | 1.63 | 467.5 | 475 | 461 | 4326300 |
| 1733506200 | 460.5 | -21.5 | -4.46 | 469 | 475 | 456 | 1325782 |
| 1733419800 | 482 | -14.5 | -2.92 | 502 | 518 | 481.5 | 5086464 |
| 1733333400 | 496.5 | 16.5 | 3.44 | 479.5 | 496.5 | 478 | 1106031 |
| 1733247000 | 480 | 7.5 | 1.59 | 479 | 480.5 | 471.5 | 1357793 |
| 1733160600 | 472.5 | -2 | -0.42 | 463.5 | 475 | 463.5 | 590648 |
| 1732901400 | 474.5 | 1.5 | 0.32 | 472.5 | 475.5 | 470.5 | 354130 |
| 1732815000 | 473 | 3 | 0.64 | 484 | 484 | 471 | 480257 |
| 1732728600 | 470 | 7 | 1.51 | 461 | 473 | 461 | 269559 |
| 1732642200 | 463 | -3.5 | -0.75 | 487 | 487 | 461.5 | 253458 |
| 1732555800 | 466.5 | -2 | -0.43 | 476.5 | 476.5 | 459.5 | 599248 |
| 1732296600 | 468.5 | 6.5 | 1.41 | 439.5 | 470 | 439.5 | 559117 |
| 1732210200 | 462 | 9 | 1.99 | 474 | 474 | 453 | 1158437 |
| 1732123800 | 453 | -6.5 | -1.41 | 460 | 463.5 | 449.5 | 1085162 |
