Hot Features
프리미엄
Ashmore Group Plc (ASHM)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.2 | 4.91132332879 | 146.6 | 157.3 | 146.3 | 1011910 | 150.05290195 | DE |
| 4 | -3.3 | -2.10057288351 | 157.1 | 167.3 | 140.7 | 1028718 | 151.44386457 | DE |
| 12 | -59.8 | -27.9962546816 | 213.6 | 219 | 140.7 | 1175809 | 172.79593725 | DE |
| 26 | -22.7 | -12.8611898017 | 176.5 | 220 | 140.7 | 1058400 | 180.17939523 | DE |
| 52 | -72.6 | -32.0671378092 | 226.4 | 233.8 | 140.7 | 905661 | 186.63628792 | DE |
| 156 | -138 | -47.2926662097 | 291.8 | 295.8 | 140.7 | 1089632 | 216.68948176 | DE |
| 260 | -404.2 | -72.4372759857 | 558 | 581.5 | 140.7 | 1226879 | 298.0226321 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733247000 | 173.1 | -0.5 | -0.29 | 175 | 175 | 172.8 | 244497 |
| 1733160600 | 173.6 | -1.4 | -0.80 | 178.1 | 178.1 | 171.8 | 312589 |
| 1732901400 | 175 | -0.9 | -0.51 | 175.2 | 177.3 | 173.9 | 321851 |
| 1732815000 | 175.9 | 1.1 | 0.63 | 179 | 179 | 175.4 | 232039 |
| 1732728600 | 174.8 | 1.7 | 0.98 | 173 | 176 | 173 | 327845 |
| 1732642200 | 173.1 | -0.4 | -0.23 | 174.4 | 174.4 | 171.5 | 560538 |
| 1732555800 | 173.5 | 2.4 | 1.40 | 166.19999 | 174.8 | 166.19999 | 1285901 |
| 1732296600 | 171.1 | 3.1 | 1.85 | 166 | 171.1 | 166 | 625874 |
| 1732210200 | 168 | 2 | 1.20 | 166.69999 | 168.1 | 165.6 | 1493135 |
| 1732123800 | 166 | -1.4 | -0.84 | 164 | 168.3 | 164 | 2315798 |
| 1732037400 | 167.4 | -2.3 | -1.36 | 173.6 | 173.6 | 164.5 | 1406029 |
| 1731951000 | 169.7 | -0.8 | -0.47 | 170.3 | 171 | 168.2 | 599729 |
| 1731691800 | 170.5 | -1 | -0.58 | 170 | 171.7 | 170 | 594033 |
| 1731605400 | 171.5 | 0.1 | 0.06 | 171.4 | 172.3 | 170.3 | 1619246 |
| 1731519000 | 171.4 | -3.1 | -1.78 | 173.4 | 175.2 | 171.4 | 670835 |
| 1731432600 | 174.5 | -6.1 | -3.38 | 180.6 | 185.1 | 174.5 | 771619 |
| 1731346200 | 180.6 | 2.1 | 1.18 | 179.3 | 183.4 | 179.1 | 4661364 |
| 1731087000 | 178.5 | -0.3 | -0.17 | 178.5 | 181 | 177 | 1308977 |
| 1731000600 | 178.8 | -20.7 | -10.38 | 197.3 | 197.6 | 178.8 | 2309462 |
| 1730914200 | 199.5 | -16.3 | -7.55 | 219 | 219 | 199.5 | 2466280 |
| 1730827800 | 215.8 | 0.4 | 0.19 | 214.6 | 216 | 212 | 966506 |
| 1730741400 | 215.4 | 1.4 | 0.65 | 214 | 217.4 | 214 | 1065232 |
| 1730482200 | 214 | 3.2 | 1.52 | 211.6 | 215.4 | 211.2 | 749457 |
| 1730395800 | 210.8 | -5.8 | -2.68 | 218.8 | 218.8 | 210.8 | 1022636 |
| 1730309400 | 216.6 | 5.8 | 2.75 | 209.8 | 216.6 | 208.6 | 4141900 |
| 1730223000 | 210.8 | -3.2 | -1.50 | 214.6 | 214.8 | 208.8 | 673110 |
| 1730136600 | 214 | 0.2 | 0.09 | 214.8 | 215.4 | 213.2 | 863038 |
| 1729873800 | 213.8 | -0.2 | -0.09 | 213.6 | 214.2 | 210.8 | 776794 |
| 1729787400 | 214 | 0 | 0.00 | 214.2 | 216.4 | 212.8 | 782348 |
| 1729701000 | 214 | -2 | -0.93 | 211 | 216.8 | 211 | 597807 |
| 1729614600 | 216 | 2.2 | 1.03 | 214.8 | 216.2 | 213.2 | 584415 |
| 1729528200 | 213.8 | -1.4 | -0.65 | 215.2 | 218 | 213.2 | 1356561 |
| 1729269000 | 215.2 | -0.8 | -0.37 | 216 | 217.6 | 213.6 | 756434 |
