Hot Features
프리미엄
Ct Private Equity Trust Plc (CTPE)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.228832951945 | 437 | 444 | 432 | 106060 | 436.58436483 | DE |
| 4 | -8 | -1.8018018018 | 444 | 446 | 415 | 131218 | 434.09691261 | DE |
| 12 | -23 | -5.01089324619 | 459 | 465 | 415 | 129535 | 440.42748022 | DE |
| 26 | -20 | -4.38596491228 | 456 | 485 | 415 | 102290 | 448.09488002 | DE |
| 52 | -15 | -3.32594235033 | 451 | 485 | 414 | 91451 | 452.33592369 | DE |
| 156 | -38 | -8.01687763713 | 474 | 530 | 380 | 99653 | 459.14197035 | DE |
| 260 | 71 | 19.4520547945 | 365 | 530 | 222 | 92377 | 421.48752114 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 436 | -2 | -0.46 | 439 | 439 | 436 | 38363 |
| 1732123800 | 438 | 0.5 | 0.11 | 443 | 443 | 432 | 59737 |
| 1732037400 | 437.5 | 4.5 | 1.04 | 443 | 444 | 437.5 | 47511 |
| 1731951000 | 433 | -4 | -0.92 | 433 | 433 | 433 | 66385 |
| 1731691800 | 437 | -5 | -1.13 | 437 | 442 | 437 | 318302 |
| 1731605400 | 442 | 12 | 2.79 | 434 | 442 | 434 | 66779 |
| 1731519000 | 430 | -4 | -0.92 | 434 | 442 | 430 | 50175 |
| 1731432600 | 434 | -1 | -0.23 | 439 | 439 | 431 | 105508 |
| 1731346200 | 435 | 6 | 1.40 | 435 | 437 | 430 | 71886 |
| 1731087000 | 429 | -6 | -1.38 | 433 | 433 | 429 | 99324 |
| 1731000600 | 435 | 0.5 | 0.12 | 432 | 435 | 430 | 22887 |
| 1730914200 | 434.5 | 2.5 | 0.58 | 433 | 436 | 432 | 76275 |
| 1730827800 | 432 | -5 | -1.14 | 441 | 441 | 427 | 111501 |
| 1730741400 | 437 | -5 | -1.13 | 446 | 446 | 434 | 109255 |
| 1730482200 | 442 | 10 | 2.31 | 432 | 445 | 432 | 406803 |
| 1730395800 | 432 | 12 | 2.86 | 416 | 432 | 416 | 248540 |
| 1730309400 | 420 | 2 | 0.48 | 426 | 426 | 415 | 137553 |
| 1730223000 | 418 | -15 | -3.46 | 432 | 433 | 418 | 155709 |
| 1730136600 | 433 | -3 | -0.69 | 433 | 433 | 424 | 131572 |
| 1729873800 | 436 | -4 | -0.91 | 444 | 444 | 436 | 300289 |
| 1729787400 | 440 | -0.5 | -0.11 | 444 | 444 | 435 | 42443 |
| 1729701000 | 440.5 | 0.5 | 0.11 | 443 | 444 | 440.5 | 42414 |
| 1729614600 | 440 | 5 | 1.15 | 438 | 440 | 432 | 143770 |
| 1729528200 | 435 | 1 | 0.23 | 437 | 438 | 432 | 60721 |
| 1729269000 | 434 | -2 | -0.46 | 434 | 434 | 434 | 48741 |
| 1729182600 | 436 | 1 | 0.23 | 436 | 436 | 432 | 76148 |
| 1729096200 | 435 | 3 | 0.69 | 435 | 438 | 435 | 75249 |
| 1729009800 | 432 | -5.5 | -1.26 | 438 | 438 | 432 | 79272 |
| 1728923400 | 437.5 | -0.5 | -0.11 | 436 | 437.5 | 436 | 79499 |
| 1728664200 | 438 | 0 | 0.00 | 438 | 440 | 438 | 125992 |
| 1728577800 | 438 | -2 | -0.45 | 438 | 438 | 438 | 27188 |
| 1728491400 | 440 | 0 | 0.00 | 440 | 440 | 440 | 35535 |
| 1728405000 | 440 | 2 | 0.46 | 438 | 440 | 438 | 190616 |
| 1728318600 | 438 | -6 | -1.35 | 444 | 449 | 436 | 122426 |
| 1728059400 | 444 | -3 | -0.67 | 450 | 450 | 444 | 49410 |
| 1727973000 | 447 | -5 | -1.11 | 447 | 447 | 447 | 67222 |
| 1727886600 | 452 | 5 | 1.12 | 448 | 452 | 448 | 23436 |
| 1727800200 | 447 | -8 | -1.76 | 450 | 452 | 447 | 79053 |
| 1727713800 | 455 | 5 | 1.11 | 449 | 455 | 449 | 85799 |
| 1727454600 | 450 | 0 | 0.00 | 454 | 457 | 450 | 42908 |
| 1727368200 | 450 | -2 | -0.44 | 445 | 456 | 445 | 65828 |
| 1727281800 | 452 | -1 | -0.22 | 455 | 456 | 452 | 32968 |
| 1727195400 | 453 | -2.5 | -0.55 | 445 | 453 | 445 | 57529 |
| 1727109000 | 455.5 | 5.5 | 1.22 | 456 | 456 | 455.5 | 131296 |
| 1726849800 | 450 | 8 | 1.81 | 444 | 450 | 444 | 164624 |
| 1726763400 | 442 | -6.5 | -1.45 | 442 | 442 | 442 | 47487 |
| 1726677000 | 448.5 | -4 | -0.88 | 445 | 448.5 | 441 | 61872 |
| 1726590600 | 452.5 | 12.5 | 2.84 | 439 | 453 | 439 | 85035 |
| 1726504200 | 440 | -14 | -3.08 | 447 | 452 | 434 | 189627 |
| 1726245000 | 454 | 0 | 0.00 | 452 | 454 | 446 | 65495 |
| 1726158600 | 454 | 13 | 2.95 | 444 | 454 | 444 | 52315 |
| 1726072200 | 441 | 0.5 | 0.11 | 439 | 442 | 439 | 2253412 |
| 1725985800 | 440.5 | -7.5 | -1.67 | 445 | 445 | 440.5 | 46790 |
| 1725899400 | 448 | 7.5 | 1.70 | 442 | 448 | 442 | 76747 |
| 1725640200 | 440.5 | -2.5 | -0.56 | 441 | 443 | 434 | 39229 |
| 1725553800 | 443 | -7 | -1.56 | 455 | 455 | 443 | 29151 |
| 1725467400 | 450 | -8 | -1.75 | 453 | 453 | 443 | 60090 |
| 1725381000 | 458 | -2 | -0.43 | 454 | 461 | 453 | 67375 |
| 1725294600 | 460 | -3 | -0.65 | 454 | 460 | 454 | 97023 |
| 1725035400 | 463 | 9 | 1.98 | 459 | 465 | 459 | 89741 |
| 1724949000 | 454 | 11.5 | 2.60 | 446 | 455 | 446 | 92692 |
| 1724862600 | 442.5 | -3.5 | -0.78 | 442.5 | 442.5 | 442.5 | 63673 |
| 1724776200 | 446 | 6 | 1.36 | 443 | 450 | 443 | 91607 |
| 1724430600 | 440 | -6 | -1.35 | 441 | 444 | 440 | 64445 |
| 1724344200 | 446 | 2 | 0.45 | 450 | 450 | 446 | 62402 |
