Hot Features
프리미엄
Ct Uk Capital And Income Investment Trust Plc (CTUK)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.5 | 2.72435897436 | 312 | 319 | 309 | 58865 | 313.57426774 | DE |
| 4 | -7.5 | -2.28658536585 | 328 | 328 | 309 | 67927 | 318.30763854 | DE |
| 12 | -14.5 | -4.32835820896 | 335 | 346 | 309 | 90813 | 327.88653751 | DE |
| 26 | -9.5 | -2.87878787879 | 330 | 346 | 309 | 77137 | 329.96882698 | DE |
| 52 | 29.5 | 10.1374570447 | 291 | 346 | 285 | 85986 | 319.37655513 | DE |
| 156 | -7 | -2.13740458015 | 327.5 | 346 | 259 | 77593 | 307.48865542 | DE |
| 260 | -8.5 | -2.58358662614 | 329 | 358 | 190 | 75585 | 301.39591883 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 320.5 | 4.5 | 1.42 | 310 | 320.5 | 310 | 60385 |
| 1732210200 | 316 | 2.5 | 0.80 | 309 | 316 | 309 | 47628 |
| 1732123800 | 313.5 | 0.5 | 0.16 | 314 | 314 | 310 | 47539 |
| 1732037400 | 313 | -1 | -0.32 | 309 | 315 | 309 | 76863 |
| 1731951000 | 314 | 2 | 0.64 | 311 | 314 | 310 | 62333 |
| 1731691800 | 312 | -6 | -1.89 | 312 | 312 | 311 | 59964 |
| 1731605400 | 318 | 5 | 1.60 | 311 | 318 | 311 | 89406 |
| 1731519000 | 313 | -2 | -0.63 | 312 | 316 | 311 | 8049 |
| 1731432600 | 315 | -4 | -1.25 | 315 | 319 | 314 | 164494 |
| 1731346200 | 319 | 2 | 0.63 | 317 | 321 | 317 | 129055 |
| 1731087000 | 317 | -5 | -1.55 | 322 | 323 | 317 | 111177 |
| 1731000600 | 322 | 4 | 1.26 | 318 | 322 | 317 | 34263 |
| 1730914200 | 318 | 0 | 0.00 | 320 | 320 | 318 | 26326 |
| 1730827800 | 318 | -1 | -0.31 | 319 | 319 | 317 | 47630 |
| 1730741400 | 319 | 1 | 0.31 | 320 | 320 | 319 | 62481 |
| 1730482200 | 318 | -1 | -0.31 | 319 | 319 | 318 | 61854 |
| 1730395800 | 319 | -5 | -1.54 | 323 | 323 | 318 | 47096 |
| 1730309400 | 324 | 0 | 0.00 | 325 | 325 | 324 | 37679 |
| 1730223000 | 324 | -2 | -0.61 | 323 | 324 | 322 | 70091 |
| 1730136600 | 326 | 1 | 0.31 | 323 | 326 | 322 | 120928 |
| 1729873800 | 325 | -2 | -0.61 | 328 | 328 | 324 | 53675 |
| 1729787400 | 327 | 2.5 | 0.77 | 324 | 329 | 324 | 26403 |
| 1729701000 | 324.5 | 0.5 | 0.15 | 324.5 | 324.5 | 324.5 | 14600 |
| 1729614600 | 324 | -3 | -0.92 | 326 | 326 | 322 | 240730 |
| 1729528200 | 327 | -1 | -0.30 | 328 | 328 | 327 | 57702 |
| 1729269000 | 328 | -1.5 | -0.46 | 330 | 330 | 328 | 39125 |
| 1729182600 | 329.5 | 5.5 | 1.70 | 325 | 329.5 | 325 | 44000 |
| 1729096200 | 324 | 3 | 0.93 | 325 | 325 | 324 | 14821 |
| 1729009800 | 321 | -4 | -1.23 | 320 | 324 | 319 | 68607 |
| 1728923400 | 325 | 3 | 0.93 | 321 | 325 | 321 | 72494 |
| 1728664200 | 322 | 3 | 0.94 | 322 | 322 | 322 | 32625 |
| 1728577800 | 319 | -4 | -1.24 | 321 | 321 | 319 | 36988 |
| 1728491400 | 323 | 1 | 0.31 | 323 | 323 | 323 | 184048 |
| 1728405000 | 322 | -5 | -1.53 | 326 | 328 | 320 | 110259 |
| 1728318600 | 327 | -1 | -0.30 | 328 | 328 | 327 | 127099 |
| 1728059400 | 328 | -1 | -0.30 | 327 | 330 | 327 | 34324 |
| 1727973000 | 329 | 0 | 0.00 | 333 | 333 | 329 | 126995 |
| 1727886600 | 329 | -8 | -2.37 | 336 | 336 | 329 | 130896 |
| 1727800200 | 337 | 3 | 0.90 | 337 | 346 | 337 | 736002 |
| 1727713800 | 334 | -2 | -0.60 | 335 | 335 | 334 | 112534 |
| 1727454600 | 336 | 5 | 1.51 | 336 | 337 | 334 | 67102 |
| 1727368200 | 331 | -1.5 | -0.45 | 336 | 336 | 331 | 320455 |
| 1727281800 | 332.5 | -1.5 | -0.45 | 330 | 336 | 330 | 161623 |
| 1727195400 | 334 | 5 | 1.52 | 331 | 334 | 331 | 88793 |
| 1727109000 | 329 | -6 | -1.79 | 332 | 332 | 329 | 45534 |
| 1726849800 | 335 | 1 | 0.30 | 332 | 335 | 332 | 27240 |
| 1726763400 | 334 | 0.5 | 0.15 | 333 | 335 | 332 | 38526 |
| 1726677000 | 333.5 | 0.5 | 0.15 | 331 | 333.5 | 331 | 29104 |
| 1726590600 | 333 | 0 | 0.00 | 333 | 339 | 333 | 55846 |
| 1726504200 | 333 | 1 | 0.30 | 335 | 335 | 333 | 57691 |
| 1726245000 | 332 | -1 | -0.30 | 332 | 332 | 332 | 29945 |
| 1726158600 | 333 | 2 | 0.60 | 329 | 335 | 329 | 81421 |
| 1726072200 | 331 | 0 | 0.00 | 332 | 332 | 330 | 38593 |
| 1725985800 | 331 | -5 | -1.49 | 329 | 333 | 329 | 33453 |
| 1725899400 | 336 | 5.5 | 1.66 | 335 | 336 | 335 | 107921 |
| 1725640200 | 330.5 | -3.5 | -1.05 | 330 | 332 | 330 | 100492 |
| 1725553800 | 334 | 0.5 | 0.15 | 334 | 334 | 334 | 24354 |
| 1725467400 | 333.5 | 0 | 0.00 | 332 | 334 | 332 | 34772 |
| 1725381000 | 333.5 | -1.5 | -0.45 | 335 | 335 | 332 | 169128 |
| 1725294600 | 335 | 0 | 0.00 | 336 | 336 | 335 | 108695 |
| 1725035400 | 335 | -2 | -0.59 | 335 | 335 | 335 | 29658 |
| 1724949000 | 337 | 0 | 0.00 | 337 | 337 | 337 | 30317 |
| 1724862600 | 337 | -1 | -0.30 | 337 | 337 | 337 | 94152 |
| 1724776200 | 338 | -0.5 | -0.15 | 339 | 339 | 338 | 130142 |
| 1724430600 | 338.5 | 3.5 | 1.04 | 339 | 339 | 338 | 34946 |
