Hot Features
프리미엄
Alpha Growth Plc (ALGW)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 10.8108108108 | 1.85 | 2.4 | 1.85 | 1271773 | 2.03476644 | DE |
| 4 | 0.15 | 7.89473684211 | 1.9 | 2.4 | 1.76 | 473787 | 2.00140051 | DE |
| 12 | -0.1 | -4.6511627907 | 2.15 | 2.4 | 1.7 | 442786 | 1.94902444 | DE |
| 26 | 0.15 | 7.89473684211 | 1.9 | 2.4 | 1.55 | 486954 | 1.92656752 | DE |
| 52 | 0.9 | 78.2608695652 | 1.15 | 2.4 | 1.1 | 757295 | 1.75232222 | DE |
| 156 | -1.15 | -35.9375 | 3.2 | 3.45 | 1.05 | 1257135 | 2.1978206 | DE |
| 260 | 0.925 | 82.2222222222 | 1.125 | 8.05 | 0.95 | 2510314 | 2.51639089 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 571455 |
| 1732210200 | 2.05 | 0.1 | 5.13 | 1.95 | 2.4 | 1.95 | 5447107 |
| 1732123800 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 47504 |
| 1732037400 | 1.95 | 0.05 | 2.63 | 1.9 | 1.95 | 1.9 | 750402 |
| 1731951000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 29802 |
| 1731691800 | 1.9 | 0.05 | 2.70 | 1.85 | 1.9 | 1.85 | 84048 |
| 1731605400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 60 |
| 1731519000 | 1.85 | 0.09 | 5.11 | 1.85 | 1.85 | 1.8 | 119 |
| 1731432600 | 1.76 | -0.14 | -7.37 | 1.9 | 1.9 | 1.76 | 76100 |
| 1731346200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 122407 |
| 1731087000 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 277743 |
| 1731000600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1730914200 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 2219 |
| 1730827800 | 1.95 | 0.05 | 2.63 | 1.9 | 1.95 | 1.9 | 533651 |
| 1730741400 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 325644 |
| 1730482200 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 1946 |
| 1730395800 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 38799 |
| 1730309400 | 1.95 | 0.05 | 2.63 | 1.9 | 1.95 | 1.9 | 1555323 |
| 1730223000 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 23884 |
| 1730136600 | 1.95 | 0 | 0.00 | 1.9 | 1.95 | 1.9 | 71611 |
| 1729873800 | 1.95 | 0.05 | 2.63 | 1.9 | 1.95 | 1.9 | 87361 |
| 1729787400 | 1.9 | -0.05 | -2.56 | 1.9 | 1.9 | 1.9 | 198501 |
| 1729701000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 901170 |
| 1729614600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 94 |
| 1729528200 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 300041 |
| 1729269000 | 1.95 | 0.1 | 5.41 | 1.85 | 1.95 | 1.85 | 301409 |
| 1729182600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729096200 | 1.85 | 0.05 | 2.78 | 1.8 | 1.85 | 1.8 | 565007 |
| 1729009800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 113566 |
| 1728923400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 109054 |
| 1728664200 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 290741 |
| 1728577800 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 359150 |
| 1728491400 | 1.8 | -0.2 | -10.00 | 2 | 2 | 1.8 | 352330 |
| 1728405000 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.95 | 821111 |
| 1728318600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 438715 |
| 1728059400 | 1.95 | 0.15 | 8.33 | 1.8 | 1.95 | 1.8 | 410700 |
| 1727973000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 736996 |
| 1727886600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 29239 |
| 1727800200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.7 | 208934 |
| 1727713800 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 561881 |
| 1727454600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 191157 |
| 1727368200 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 300001 |
| 1727281800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1727195400 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 128500 |
| 1727109000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 184384 |
| 1726849800 | 1.75 | -0.2 | -10.26 | 1.95 | 1.95 | 1.75 | 2703409 |
| 1726763400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 210851 |
| 1726677000 | 1.95 | -0.1 | -4.88 | 2.05 | 2.05 | 1.95 | 561288 |
| 1726590600 | 2.05 | 0 | 0.00 | 2.1 | 2.1 | 2.05 | 265200 |
| 1726504200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 886169 |
| 1726245000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 1225719 |
| 1726158600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1726072200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 343669 |
| 1725985800 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1 | 2.05 | 102190 |
| 1725899400 | 2.1 | 0.05 | 2.44 | 2.15 | 2.2 | 2.1 | 509819 |
| 1725640200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2 | 11563 |
| 1725553800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 256997 |
| 1725467400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 557 |
| 1725381000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 547980 |
| 1725294600 | 2.05 | -0.1 | -4.65 | 2.15 | 2.15 | 2.05 | 1624271 |
| 1725035400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 481826 |
| 1724949000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 368980 |
| 1724862600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 223887 |
| 1724776200 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.15 | 1564726 |
| 1724430600 | 2.2 | 0.24 | 12.24 | 2.1 | 2.2 | 2.1 | 1310933 |
