Hot Features
프리미엄
Clean Power Hydrogen Plc (CPH2)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 2.0979020979 | 7.15 | 7.65 | 7.15 | 360879 | 7.35458542 | DE |
| 4 | -0.35 | -4.57516339869 | 7.65 | 7.65 | 7.15 | 366575 | 7.34386447 | DE |
| 12 | -0.45 | -5.8064516129 | 7.75 | 11 | 7.15 | 394862 | 8.43405788 | DE |
| 26 | -1.7 | -18.8888888889 | 9 | 12.75 | 7.15 | 417223 | 9.31066977 | DE |
| 52 | -3.325 | -31.2941176471 | 10.625 | 19.625 | 7.15 | 404411 | 10.44816841 | DE |
| 156 | -46.2 | -86.3551401869 | 53.5 | 78 | 7.15 | 243734 | 20.19976168 | DE |
| 260 | -46.2 | -86.3551401869 | 53.5 | 78 | 7.15 | 243734 | 20.19976168 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 318040 |
| 1737048600 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 32160 |
| 1736962200 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 62530 |
| 1736875800 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 15822 |
| 1736789400 | 7.3 | -0.1 | -1.35 | 7.4 | 7.4 | 7.3 | 708946 |
| 1736530200 | 7.4 | 0.25 | 3.50 | 7.15 | 7.65 | 7.15 | 984936 |
| 1736443800 | 7.15 | -0.17 | -2.32 | 7.15 | 7.15 | 7.15 | 192609 |
| 1736357400 | 7.32 | -0.08 | -1.08 | 7.4 | 7.4 | 7.15 | 251859 |
| 1736271000 | 7.4 | 0.1 | 1.37 | 7.3 | 7.4 | 7.3 | 603300 |
| 1736184600 | 7.3 | 0.05 | 0.69 | 7.25 | 7.3 | 7.25 | 554782 |
| 1735925400 | 7.25 | 0.05 | 0.69 | 7.2 | 7.25 | 7.15 | 277539 |
| 1735839000 | 7.2 | 0.05 | 0.70 | 7.15 | 7.2 | 7.15 | 647265 |
| 1735666200 | 7.15 | -0.25 | -3.38 | 7.4 | 7.4 | 7.15 | 415887 |
| 1735579800 | 7.4 | -0.1 | -1.33 | 7.5 | 7.5 | 7.4 | 729708 |
| 1735320600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 105114 |
| 1735061400 | 7.5 | -0.15 | -1.96 | 7.65 | 7.65 | 7.5 | 279229 |
| 1734975000 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 16477 |
| 1734715800 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 353612 |
| 1734629400 | 7.65 | -0.15 | -1.92 | 7.6 | 7.65 | 7.5 | 989370 |
| 1734543000 | 7.8 | -0.05 | -0.64 | 7.85 | 7.9 | 7.8 | 374197 |
| 1734456600 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 147268 |
| 1734370200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 9832 |
| 1734111000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 409322 |
| 1734024600 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 779424 |
| 1733938200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 184001 |
| 1733851800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 23656 |
| 1733765400 | 7.85 | -0.1 | -1.26 | 7.95 | 7.95 | 7.85 | 87953 |
| 1733506200 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 276695 |
| 1733419800 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.7 | 321020 |
| 1733333400 | 7.95 | 0.15 | 1.92 | 7.95 | 7.95 | 7.95 | 632146 |
| 1733247000 | 7.8 | -0.05 | -0.64 | 7.85 | 7.95 | 7.8 | 445426 |
| 1733160600 | 7.85 | 0.1 | 1.29 | 7.75 | 7.85 | 7.75 | 590461 |
| 1732901400 | 7.75 | 0.15 | 1.97 | 7.6 | 7.75 | 7.6 | 179229 |
| 1732815000 | 7.6 | -0.4 | -5.00 | 7.85 | 7.85 | 7.6 | 71758 |
| 1732728600 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 352864 |
| 1732642200 | 7.75 | 0.1 | 1.31 | 7.65 | 7.75 | 7.25 | 1514840 |
| 1732555800 | 7.65 | -0.1 | -1.29 | 7.75 | 7.75 | 7.65 | 154024 |
| 1732296600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 38761 |
| 1732210200 | 7.75 | -0.05 | -0.64 | 7.75 | 8.1 | 7.75 | 139482 |
| 1732123800 | 7.8 | -0.7 | -8.24 | 8.35 | 8.35 | 7.65 | 360025 |
| 1732037400 | 8.5 | -0.5 | -5.56 | 8.75 | 8.85 | 8.35 | 267459 |
| 1731951000 | 9 | -0.7 | -7.22 | 8.75 | 9 | 8.75 | 169143 |
| 1731691800 | 9.7 | -0.05 | -0.51 | 9.75 | 9.75 | 8.75 | 1460492 |
| 1731605400 | 9.75 | 0 | 0.00 | 9.75 | 10.15 | 9.75 | 572683 |
| 1731519000 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 145913 |
| 1731432600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 284354 |
| 1731346200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 174016 |
| 1731087000 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 10 | 79352 |
| 1731000600 | 10.25 | 0.75 | 7.89 | 9.5 | 10.25 | 9.5 | 236656 |
| 1730914200 | 9.5 | -1.5 | -13.64 | 10.25 | 10.25 | 9.5 | 489240 |
| 1730827800 | 11 | 0.75 | 7.32 | 10.25 | 11 | 10.15 | 1234075 |
| 1730741400 | 10.25 | 2 | 24.24 | 8.9 | 10.4 | 8.9 | 2327080 |
| 1730482200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 66867 |
| 1730395800 | 8.25 | 0.1 | 1.23 | 8.15 | 8.25 | 8.15 | 38772 |
| 1730309400 | 8.15 | 0.4 | 5.16 | 7.75 | 8.15 | 7.75 | 69473 |
| 1730223000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 64773 |
| 1730136600 | 7.75 | -0.41 | -5.02 | 7.75 | 7.75 | 7.75 | 93863 |
| 1729873800 | 8.16 | 0.16 | 2.00 | 7.75 | 8.16 | 7.75 | 419374 |
| 1729787400 | 8 | -0.68 | -7.83 | 8.5 | 8.5 | 7.75 | 93453 |
| 1729701000 | 8.68 | -0.07 | -0.80 | 8.75 | 8.75 | 8.25 | 241156 |
| 1729614600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 1403935 |
| 1729528200 | 8.75 | -0.43 | -4.68 | 8.75 | 8.75 | 8.75 | 66727 |
| 1729269000 | 9.18 | 0.33 | 3.73 | 8.85 | 9.18 | 8.65 | 110708 |
