Hot Features
프리미엄
Chesnara Plc (CSN)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -1.88679245283 | 265 | 265 | 254.5 | 220616 | 258.63724435 | DE |
| 4 | -2 | -0.763358778626 | 262 | 269 | 250.5 | 148099 | 260.76502699 | DE |
| 12 | 10 | 4 | 250 | 269 | 248 | 164740 | 256.13289606 | DE |
| 26 | 6 | 2.36220472441 | 254 | 269 | 247.5 | 179019 | 256.91147249 | DE |
| 52 | -3.5 | -1.32827324478 | 263.5 | 289.5 | 241.5 | 186632 | 256.47723078 | DE |
| 156 | -29.5 | -10.1899827288 | 289.5 | 330 | 241.5 | 157491 | 271.98672511 | DE |
| 260 | -61 | -19.0031152648 | 321 | 350.5 | 200 | 152672 | 277.19721958 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 260 | 2 | 0.78 | 259 | 262 | 256.5 | 82925 |
| 1737048600 | 258 | -3.5 | -1.34 | 260.5 | 261.5 | 254.5 | 711087 |
| 1736962200 | 261.5 | 3.5 | 1.36 | 258.5 | 261.5 | 256.5 | 152885 |
| 1736875800 | 258 | 3 | 1.18 | 256 | 261 | 256 | 79679 |
| 1736789400 | 255 | -7 | -2.67 | 262 | 262 | 255 | 67126 |
| 1736530200 | 262 | -2.5 | -0.95 | 265 | 265 | 259 | 92303 |
| 1736443800 | 264.5 | 5 | 1.93 | 258.5 | 264.5 | 258 | 100449 |
| 1736357400 | 259.5 | -3 | -1.14 | 264 | 265 | 257.5 | 110521 |
| 1736271000 | 262.5 | -4 | -1.50 | 267 | 268 | 262.5 | 85154 |
| 1736184600 | 266.5 | -0.5 | -0.19 | 261 | 269 | 261 | 89245 |
| 1735925400 | 267 | 2.5 | 0.95 | 264.5 | 267.5 | 263 | 108507 |
| 1735839000 | 264.5 | 0 | 0.00 | 263 | 265 | 263 | 83437 |
| 1735666200 | 264.5 | 3.5 | 1.34 | 260.5 | 265 | 259.5 | 50058 |
| 1735579800 | 261 | -5 | -1.88 | 267 | 267 | 260.5 | 204390 |
| 1735320600 | 266 | 3.5 | 1.33 | 267 | 268 | 261 | 136957 |
| 1735061400 | 262.5 | 5 | 1.94 | 259 | 266.5 | 250.5 | 180122 |
| 1734975000 | 257.5 | -0.5 | -0.19 | 256.5 | 257.5 | 256 | 131180 |
| 1734715800 | 258 | 5 | 1.98 | 262 | 262 | 251.5 | 134587 |
| 1734629400 | 253 | -3.5 | -1.36 | 257 | 257 | 250 | 257357 |
| 1734543000 | 256.5 | -2 | -0.77 | 257.5 | 260 | 256.5 | 159000 |
| 1734456600 | 258.5 | 1.5 | 0.58 | 257.5 | 258.5 | 257 | 364263 |
| 1734370200 | 257 | 0 | 0.00 | 257 | 259 | 257 | 91064 |
| 1734111000 | 257 | -1 | -0.39 | 258.5 | 258.5 | 257 | 58470 |
| 1734024600 | 258 | 0.5 | 0.19 | 257.5 | 260.5 | 257 | 97405 |
| 1733938200 | 257.5 | -0.5 | -0.19 | 257.5 | 259 | 257 | 46541 |
| 1733851800 | 258 | -1.5 | -0.58 | 257.5 | 259.5 | 257.5 | 83377 |
| 1733765400 | 259.5 | -0.5 | -0.19 | 261.5 | 263 | 259 | 209023 |
| 1733506200 | 260 | 5 | 1.96 | 257 | 260.5 | 256 | 128782 |
| 1733419800 | 255 | 2 | 0.79 | 254.5 | 257.5 | 253 | 95982 |
| 1733333400 | 253 | -6 | -2.32 | 257 | 259 | 253 | 176216 |
| 1733247000 | 259 | 5.5 | 2.17 | 251.5 | 259 | 251.5 | 137158 |
| 1733160600 | 253.5 | 1.5 | 0.60 | 250.5 | 253.5 | 250 | 96563 |
| 1732901400 | 252 | 1.5 | 0.60 | 250 | 252 | 249.5 | 169909 |
| 1732815000 | 250.5 | 0 | 0.00 | 251 | 251 | 250.5 | 54970 |
| 1732728600 | 250.5 | 0 | 0.00 | 251 | 252 | 250 | 51522 |
| 1732642200 | 250.5 | 0.5 | 0.20 | 252 | 253 | 249.5 | 258239 |
| 1732555800 | 250 | -2.5 | -0.99 | 253 | 253 | 250 | 250104 |
| 1732296600 | 252.5 | 0 | 0.00 | 255 | 255 | 252.5 | 63120 |
| 1732210200 | 252.5 | 2.5 | 1.00 | 252.5 | 252.5 | 250 | 110903 |
| 1732123800 | 250 | -2 | -0.79 | 253 | 253 | 249.5 | 150327 |
| 1732037400 | 252 | -3 | -1.18 | 255.5 | 257.5 | 251 | 72435 |
| 1731951000 | 255 | -1 | -0.39 | 265 | 265 | 254 | 115674 |
| 1731691800 | 256 | 0 | 0.00 | 254 | 258 | 254 | 119702 |
| 1731605400 | 256 | -1 | -0.39 | 255 | 260.5 | 254.5 | 564245 |
| 1731519000 | 257 | 0 | 0.00 | 257 | 258 | 256 | 126962 |
| 1731432600 | 257 | 0 | 0.00 | 257 | 258 | 256 | 270035 |
| 1731346200 | 257 | -0.5 | -0.19 | 258 | 259 | 255.5 | 84900 |
| 1731087000 | 257.5 | -1.5 | -0.58 | 260.5 | 262 | 257 | 80019 |
| 1731000600 | 259 | 2 | 0.78 | 250 | 262 | 250 | 155370 |
| 1730914200 | 257 | -2.5 | -0.96 | 257 | 263 | 257 | 334743 |
| 1730827800 | 259.5 | 3 | 1.17 | 257 | 261.5 | 257 | 164736 |
| 1730741400 | 256.5 | 4 | 1.58 | 255 | 259 | 254 | 196254 |
| 1730482200 | 252.5 | 1 | 0.40 | 251.5 | 253.5 | 249.5 | 185405 |
| 1730395800 | 251.5 | 1 | 0.40 | 248 | 251.5 | 248 | 91220 |
| 1730309400 | 250.5 | 0.5 | 0.20 | 249.5 | 251.5 | 249.5 | 880346 |
| 1730223000 | 250 | -2 | -0.79 | 255.5 | 255.5 | 250 | 144472 |
| 1730136600 | 252 | 1 | 0.40 | 255.5 | 255.5 | 251.5 | 82498 |
| 1729873800 | 251 | -1 | -0.40 | 250 | 253.5 | 250 | 194774 |
| 1729787400 | 252 | -0.5 | -0.20 | 262 | 262 | 250 | 262524 |
| 1729701000 | 252.5 | 1.5 | 0.60 | 250 | 253 | 249 | 196423 |
| 1729614600 | 251 | 0.5 | 0.20 | 250 | 255 | 249.5 | 152103 |
| 1729528200 | 250.5 | -1.5 | -0.60 | 252 | 255.5 | 250.5 | 212272 |
