Hot Features
프리미엄
Ashmore Group Plc (ASHM)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.2 | -4.11413404114 | 150.7 | 155.5 | 143.5 | 1293204 | 150.18629715 | DE |
| 4 | -21.5 | -12.9518072289 | 166 | 175.5 | 143.5 | 895764 | 158.07792215 | DE |
| 12 | -27.5 | -15.988372093 | 172 | 175.5 | 140.7 | 1122268 | 157.97318739 | DE |
| 26 | -26 | -15.2492668622 | 170.5 | 220 | 140.7 | 1134137 | 177.36349469 | DE |
| 52 | -60.3 | -29.443359375 | 204.8 | 220 | 140.7 | 953750 | 180.19506669 | DE |
| 156 | -78.5 | -35.201793722 | 223 | 286.4 | 140.7 | 1071074 | 211.06698597 | DE |
| 260 | -331.5 | -69.6428571429 | 476 | 493.4 | 140.7 | 1211246 | 286.47828734 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 148.9 | 0.4 | 0.27 | 148.6 | 150.5 | 147.5 | 1224479 |
| 1740763800 | 148.5 | 1.1 | 0.75 | 145.9 | 149.5 | 145.19999 | 1990598 |
| 1740677400 | 147.4 | -7.6 | -4.90 | 150.8 | 151.5 | 146.9 | 779549 |
| 1740591000 | 155 | 4.4 | 2.92 | 151.8 | 155.5 | 151.8 | 1382140 |
| 1740504600 | 150.6 | -0.1 | -0.07 | 150.69999 | 152.3 | 149.4 | 1089254 |
| 1740418200 | 150.69999 | -2.5 | -1.63 | 153.19999 | 154 | 149.1 | 934714 |
| 1740159000 | 153.19999 | -0.1 | -0.07 | 153 | 155.1 | 152.4 | 572022 |
| 1740072600 | 153.3 | -3.3 | -2.11 | 156.5 | 157.8 | 153.3 | 762579 |
| 1739986200 | 156.6 | -3.9 | -2.43 | 160.5 | 160.8 | 156.19999 | 621478 |
| 1739899800 | 160.5 | -1.8 | -1.11 | 161.5 | 162.5 | 159.4 | 757758 |
| 1739813400 | 162.3 | -1.6 | -0.98 | 163.3 | 164.69999 | 161.5 | 402888 |
| 1739554200 | 163.9 | 0.3 | 0.18 | 166.6 | 166.6 | 163.1 | 830289 |
| 1739467800 | 163.6 | 2.2 | 1.36 | 164.6 | 165.19999 | 161 | 737657 |
| 1739381400 | 161.4 | -1.4 | -0.86 | 163.1 | 166.19999 | 160.5 | 947468 |
| 1739295000 | 162.8 | -4.1 | -2.46 | 166.9 | 166.9 | 161.9 | 966142 |
| 1739208600 | 166.9 | -1.3 | -0.77 | 171.5 | 171.5 | 165.9 | 694019 |
| 1738949400 | 168.2 | -3.4 | -1.98 | 173 | 175.5 | 164.19999 | 1175307 |
| 1738863000 | 171.6 | 0.1 | 0.06 | 169 | 175 | 169 | 732157 |
| 1738776600 | 171.5 | 0.8 | 0.47 | 169.1 | 173 | 169.1 | 759486 |
| 1738690200 | 170.7 | 1.5 | 0.89 | 166 | 172 | 166 | 555299 |
| 1738603800 | 169.2 | -0.8 | -0.47 | 170 | 170.3 | 165.1 | 526353 |
| 1738344600 | 170 | 2.5 | 1.49 | 163.8 | 170.4 | 163.8 | 1613222 |
| 1738258200 | 167.5 | 2.7 | 1.64 | 167.6 | 168.3 | 164.6 | 573420 |
| 1738171800 | 164.8 | -4.8 | -2.83 | 171 | 171 | 163.6 | 587552 |
| 1738085400 | 169.6 | 7 | 4.31 | 159 | 169.6 | 159 | 1507064 |
| 1737999000 | 162.6 | 0.4 | 0.25 | 161.6 | 164.6 | 161.4 | 1556705 |
| 1737739800 | 162.19999 | 1.3 | 0.81 | 157.19999 | 163.3 | 157.19999 | 674546 |
| 1737653400 | 160.9 | 0.5 | 0.31 | 161 | 161.3 | 157.4 | 1231998 |
| 1737567000 | 160.4 | -0.7 | -0.43 | 156.8 | 161.3 | 155.6 | 794114 |
| 1737480600 | 161.1 | 3.6 | 2.29 | 157.69999 | 161.1 | 156.9 | 658297 |
| 1737394200 | 157.5 | 3.7 | 2.41 | 152.19999 | 159.19999 | 152.19999 | 4588762 |
| 1737135000 | 153.8 | -0.4 | -0.26 | 155.19999 | 155.8 | 152.1 | 1018184 |
| 1737048600 | 154.19999 | -2.3 | -1.47 | 155.1 | 156.3 | 150.5 | 984766 |
| 1736962200 | 156.5 | 9.6 | 6.54 | 149 | 157.3 | 149 | 744849 |
| 1736875800 | 146.9 | -1 | -0.68 | 148.3 | 149.8 | 146.9 | 1481489 |
| 1736789400 | 147.9 | 0.3 | 0.20 | 147.6 | 149.4 | 146.5 | 1063377 |
| 1736530200 | 147.6 | 0.2 | 0.14 | 146.6 | 149.3 | 146.3 | 785070 |
| 1736443800 | 147.4 | 3.5 | 2.43 | 142.6 | 149.9 | 140.69999 | 3310029 |
| 1736357400 | 143.9 | -11.9 | -7.64 | 152.1 | 152.69999 | 143.9 | 3245685 |
| 1736271000 | 155.8 | -5.9 | -3.65 | 160.19999 | 160.69999 | 155.8 | 527403 |
| 1736184600 | 161.69999 | -2 | -1.22 | 165.1 | 165.1 | 161.4 | 559777 |
| 1735925400 | 163.69999 | -0.1 | -0.06 | 165.5 | 167.3 | 163.5 | 382409 |
| 1735839000 | 163.8 | 3.9 | 2.44 | 161.69999 | 163.8 | 160.5 | 1010461 |
| 1735666200 | 159.9 | 2.6 | 1.65 | 156 | 160.19999 | 156 | 126943 |
| 1735579800 | 157.3 | -1.8 | -1.13 | 159.1 | 159.3 | 156.1 | 472159 |
| 1735320600 | 159.1 | 0.7 | 0.44 | 159.9 | 160.3 | 156.9 | 376113 |
| 1735061400 | 158.4 | 2.3 | 1.47 | 156.19999 | 158.4 | 155.6 | 215372 |
| 1734975000 | 156.1 | -0.7 | -0.45 | 159.3 | 159.3 | 155 | 449902 |
| 1734715800 | 156.8 | -1.6 | -1.01 | 157.1 | 158 | 155.5 | 1752405 |
| 1734629400 | 158.4 | -2.6 | -1.61 | 158.3 | 160 | 157.6 | 2960297 |
| 1734543000 | 161 | 0.8 | 0.50 | 160.3 | 162.3 | 160.3 | 508630 |
| 1734456600 | 160.19999 | -1.2 | -0.74 | 161.4 | 161.69999 | 159 | 1806353 |
| 1734370200 | 161.4 | 0.3 | 0.19 | 160.9 | 162 | 158.5 | 1548738 |
| 1734111000 | 161.1 | -3.2 | -1.95 | 164.19999 | 166.69999 | 161.1 | 2519489 |
| 1734024600 | 164.3 | -0.7 | -0.42 | 168.2 | 168.2 | 164.3 | 1542476 |
| 1733938200 | 165 | -1.8 | -1.08 | 166.9 | 168.3 | 165 | 961736 |
| 1733851800 | 166.8 | -5 | -2.91 | 172 | 172 | 164.9 | 1387824 |
| 1733765400 | 171.8 | -0.2 | -0.12 | 173.1 | 176.1 | 170.1 | 940177 |
| 1733506200 | 172 | -1.6 | -0.92 | 174.3 | 175.3 | 171.7 | 460337 |
| 1733419800 | 173.6 | -0.9 | -0.52 | 176.8 | 176.8 | 172 | 345840 |
| 1733333400 | 174.5 | 1.4 | 0.81 | 177.7 | 177.7 | 172.4 | 714622 |
