Hot Features
프리미엄
Animalcare Group Plc (ANCR)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -3.27868852459 | 244 | 254 | 236 | 114104 | 251.10141607 | DE |
| 4 | -8 | -3.27868852459 | 244 | 254 | 236 | 57244 | 246.89475105 | DE |
| 12 | 2 | 0.854700854701 | 234 | 254 | 234 | 64372 | 244.42591764 | DE |
| 26 | -38 | -13.8686131387 | 274 | 284 | 220 | 57591 | 242.74763666 | DE |
| 52 | 58.5 | 32.9577464789 | 177.5 | 284 | 177.5 | 50720 | 235.96596721 | DE |
| 156 | -93 | -28.2674772036 | 329 | 358 | 140.75 | 42064 | 217.26346034 | DE |
| 260 | 43.5 | 22.5974025974 | 192.5 | 425 | 140.75 | 42545 | 229.7515166 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 236 | -7 | -2.88 | 243 | 243 | 236 | 29137 |
| 1738171800 | 243 | -4 | -1.62 | 244 | 249 | 243 | 7441 |
| 1738085400 | 247 | -3 | -1.20 | 250 | 250 | 247 | 23129 |
| 1737999000 | 250 | -4 | -1.57 | 250 | 250 | 250 | 12201 |
| 1737739800 | 254 | 3 | 1.20 | 251 | 254 | 251 | 74035 |
| 1737653400 | 251 | 11 | 4.58 | 244 | 251 | 244 | 453715 |
| 1737567000 | 240 | 0 | 0.00 | 240 | 240 | 238 | 29324 |
| 1737480600 | 240 | 0 | 0.00 | 240 | 240 | 240 | 87713 |
| 1737394200 | 240 | 0 | 0.00 | 240 | 240 | 240 | 77687 |
| 1737135000 | 240 | -8 | -3.23 | 240 | 240 | 240 | 30764 |
| 1737048600 | 248 | 8 | 3.33 | 240 | 248 | 239 | 34767 |
| 1736962200 | 240 | 1 | 0.42 | 239 | 240 | 238 | 14758 |
| 1736875800 | 239 | -1 | -0.42 | 240 | 240 | 238 | 5296 |
| 1736789400 | 240 | -5 | -2.04 | 245 | 245 | 240 | 55761 |
| 1736530200 | 245 | -1 | -0.41 | 246 | 246 | 245 | 9152 |
| 1736443800 | 246 | 0 | 0.00 | 246 | 246 | 246 | 44256 |
| 1736357400 | 246 | 0 | 0.00 | 246 | 246 | 246 | 8052 |
| 1736271000 | 246 | 0 | 0.00 | 246 | 246 | 246 | 30767 |
| 1736184600 | 246 | 1 | 0.41 | 245 | 246 | 245 | 33788 |
| 1735925400 | 245 | 1 | 0.41 | 244 | 245 | 244 | 91186 |
| 1735839000 | 244 | 0 | 0.00 | 244 | 244 | 244 | 21084 |
| 1735666200 | 244 | 0 | 0.00 | 244 | 244 | 244 | 4526 |
| 1735579800 | 244 | 0 | 0.00 | 244 | 248 | 244 | 2303 |
| 1735320600 | 244 | 6 | 2.52 | 238 | 244 | 238 | 160086 |
| 1735061400 | 238 | -2 | -0.83 | 237 | 240 | 237 | 87963 |
| 1734975000 | 240 | 3 | 1.27 | 237 | 240 | 236 | 29402 |
| 1734715800 | 237 | -3 | -1.25 | 241 | 241 | 237 | 40238 |
| 1734629400 | 240 | -1 | -0.41 | 241 | 241 | 239 | 34771 |
| 1734543000 | 241 | -1 | -0.41 | 242 | 242 | 240 | 62262 |
| 1734456600 | 242 | 1 | 0.41 | 241 | 242 | 241 | 19030 |
| 1734370200 | 241 | -1 | -0.41 | 242 | 242 | 241 | 67381 |
| 1734111000 | 242 | -4 | -1.63 | 246 | 246 | 242 | 63905 |
| 1734024600 | 246 | 1 | 0.41 | 245 | 246 | 245 | 70458 |
| 1733938200 | 245 | 0 | 0.00 | 245 | 245 | 245 | 164810 |
| 1733851800 | 245 | 0 | 0.00 | 245 | 245 | 245 | 81727 |
| 1733765400 | 245 | -1 | -0.41 | 246 | 246 | 245 | 52533 |
| 1733506200 | 246 | 0 | 0.00 | 246 | 246 | 245 | 23875 |
| 1733419800 | 246 | 0 | 0.00 | 246 | 246 | 246 | 40198 |
| 1733333400 | 246 | 8 | 3.36 | 242 | 246 | 242 | 235938 |
| 1733247000 | 238 | -7 | -2.86 | 239 | 245 | 238 | 261966 |
| 1733160600 | 245 | 0 | 0.00 | 245 | 245 | 245 | 32600 |
| 1732901400 | 245 | -1 | -0.41 | 246 | 246 | 245 | 157779 |
| 1732815000 | 246 | 0 | 0.00 | 246 | 246 | 246 | 6364 |
| 1732728600 | 246 | 0 | 0.00 | 246 | 246 | 246 | 19438 |
| 1732642200 | 246 | 0 | 0.00 | 246 | 246 | 246 | 146833 |
| 1732555800 | 246 | 0 | 0.00 | 246 | 246 | 246 | 15254 |
| 1732296600 | 246 | 0 | 0.00 | 246 | 246 | 246 | 6293 |
| 1732210200 | 246 | -3 | -1.20 | 249 | 249 | 242 | 22242 |
| 1732123800 | 249 | 11 | 4.62 | 238 | 249 | 238 | 384557 |
| 1732037400 | 238 | 1 | 0.42 | 237 | 240 | 237 | 86006 |
| 1731951000 | 237 | 0 | 0.00 | 237 | 237 | 237 | 28258 |
| 1731691800 | 237 | 0 | 0.00 | 237 | 237 | 237 | 30117 |
| 1731605400 | 237 | 2 | 0.85 | 235 | 237 | 235 | 42305 |
| 1731519000 | 235 | 0 | 0.00 | 235 | 235 | 235 | 14361 |
| 1731432600 | 235 | 0 | 0.00 | 235 | 235 | 235 | 29543 |
| 1731346200 | 235 | 0 | 0.00 | 235 | 235 | 235 | 14192 |
| 1731087000 | 235 | 0 | 0.00 | 235 | 235 | 235 | 19597 |
| 1731000600 | 235 | 1 | 0.43 | 234 | 235 | 234 | 23308 |
| 1730914200 | 234 | -4 | -1.68 | 238 | 238 | 234 | 29382 |
| 1730827800 | 238 | 0 | 0.00 | 238 | 238 | 238 | 3252 |
| 1730741400 | 238 | 0 | 0.00 | 238 | 238 | 237 | 15550 |
| 1730482200 | 238 | 4 | 1.71 | 234 | 238 | 234 | 31880 |
| 1730395800 | 234 | 0 | 0.00 | 234 | 234 | 234 | 28385 |
