Hot Features
프리미엄
Ceres Power Holdings Plc (CWR)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.5 | -5.46290971823 | 173.9 | 174 | 160.1 | 560283 | 165.8020112 | DE |
| 4 | 0.9 | 0.550458715596 | 163.5 | 190.8 | 160.1 | 433725 | 172.00002075 | DE |
| 12 | -55.6 | -25.2727272727 | 220 | 228 | 157.2 | 676493 | 174.85948729 | DE |
| 26 | -45.6 | -21.7142857143 | 210 | 312 | 157.2 | 739536 | 211.19420876 | DE |
| 52 | -41.8 | -20.2715809893 | 206.2 | 312 | 126.4 | 742306 | 195.48320672 | DE |
| 156 | -513.6 | -75.7522123894 | 678 | 843.2 | 126.4 | 819152 | 373.15676177 | DE |
| 260 | -183.6 | -52.7586206897 | 348 | 1626 | 126.4 | 909225 | 562.03615511 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 164.4 | -2 | -1.20 | 166.69999 | 167.8 | 162 | 657571 |
| 1737135000 | 166.4 | -0.6 | -0.36 | 170.2 | 170.2 | 165.6 | 797942 |
| 1737048600 | 167 | -1 | -0.60 | 169.6 | 169.6 | 164.8 | 530797 |
| 1736962200 | 168 | 5.8 | 3.58 | 162.69999 | 170.7 | 160.1 | 467882 |
| 1736875800 | 162.19999 | -2.9 | -1.76 | 164 | 168.7 | 162 | 495197 |
| 1736789400 | 165.1 | -3.5 | -2.08 | 173.9 | 174 | 164.1 | 509598 |
| 1736530200 | 168.6 | -4.7 | -2.71 | 172 | 172.9 | 168 | 424494 |
| 1736443800 | 173.3 | -0.2 | -0.12 | 170 | 173.4 | 169.8 | 336186 |
| 1736357400 | 173.5 | -8.8 | -4.83 | 181 | 183 | 171.8 | 448320 |
| 1736271000 | 182.3 | -5.9 | -3.13 | 190 | 190 | 180 | 526526 |
| 1736184600 | 188.2 | 8.7 | 4.85 | 180 | 190.8 | 178.7 | 560415 |
| 1735925400 | 179.5 | 2.9 | 1.64 | 180 | 180 | 173 | 285143 |
| 1735839000 | 176.6 | 5.6 | 3.27 | 170 | 176.8 | 170 | 352968 |
| 1735666200 | 171 | 3 | 1.79 | 167 | 173 | 167 | 213530 |
| 1735579800 | 168 | -4.7 | -2.72 | 171.4 | 172.2 | 167.19999 | 371672 |
| 1735320600 | 172.7 | -0.1 | -0.06 | 172.8 | 176.4 | 170.8 | 330337 |
| 1735061400 | 172.8 | -0.6 | -0.35 | 182 | 182 | 172 | 182296 |
| 1734975000 | 173.4 | 8.5 | 5.15 | 163.5 | 176.3 | 162.8 | 540025 |
| 1734715800 | 164.9 | -1.6 | -0.96 | 165 | 166.9 | 158.5 | 4105063 |
| 1734629400 | 166.5 | -9 | -5.13 | 171.6 | 172.4 | 165.19999 | 800788 |
| 1734543000 | 175.5 | 6.2 | 3.66 | 172.3 | 182.4 | 169.3 | 1083985 |
| 1734456600 | 169.3 | 2.3 | 1.38 | 167 | 169.8 | 165.19999 | 512059 |
| 1734370200 | 167 | -1.1 | -0.65 | 167.3 | 168.9 | 163 | 523551 |
| 1734111000 | 168.1 | -5.4 | -3.11 | 173.5 | 174.2 | 167.19999 | 687891 |
| 1734024600 | 173.5 | 2.8 | 1.64 | 169 | 174.7 | 169 | 521012 |
| 1733938200 | 170.7 | -0.9 | -0.52 | 172.7 | 173.4 | 165.9 | 257852 |
| 1733851800 | 171.6 | 0.6 | 0.35 | 170.3 | 172 | 167.19999 | 272266 |
| 1733765400 | 171 | 4.9 | 2.95 | 166.8 | 173.8 | 166.8 | 577148 |
| 1733506200 | 166.1 | 1.4 | 0.85 | 161.8 | 168.8 | 161.8 | 332019 |
| 1733419800 | 164.69999 | 1.4 | 0.86 | 161.6 | 168.5 | 161.6 | 434945 |
| 1733333400 | 163.3 | 0.3 | 0.18 | 166 | 167.1 | 159 | 650486 |
| 1733247000 | 163 | -1.4 | -0.85 | 166 | 169.7 | 161.8 | 841170 |
| 1733160600 | 164.4 | -1.7 | -1.02 | 164.4 | 166.9 | 162 | 518245 |
| 1732901400 | 166.1 | 1 | 0.61 | 168.9 | 168.9 | 163.19999 | 227326 |
| 1732815000 | 165.1 | 2.3 | 1.41 | 162.8 | 167.69999 | 161.1 | 572159 |
| 1732728600 | 162.8 | 3.3 | 2.07 | 159.5 | 164.1 | 159 | 312529 |
| 1732642200 | 159.5 | -7.1 | -4.26 | 172.1 | 172.1 | 159.5 | 749833 |
| 1732555800 | 166.6 | 4.3 | 2.65 | 164 | 170.7 | 160.1 | 662633 |
| 1732296600 | 162.3 | 1.6 | 1.00 | 165 | 165.19999 | 157.6 | 650903 |
| 1732210200 | 160.69999 | -1 | -0.62 | 168 | 168 | 157.19999 | 537433 |
| 1732123800 | 161.69999 | -6.3 | -3.75 | 162.9 | 172.2 | 160 | 882291 |
| 1732037400 | 168 | -6.1 | -3.50 | 178.9 | 178.9 | 167.4 | 521560 |
| 1731951000 | 174.1 | -1.9 | -1.08 | 172.8 | 177.8 | 169.2 | 865009 |
| 1731691800 | 176 | 1.9 | 1.09 | 173 | 181.2 | 172.5 | 670842 |
| 1731605400 | 174.1 | -2.3 | -1.30 | 170 | 176 | 170 | 602648 |
| 1731519000 | 176.4 | 8.1 | 4.81 | 165 | 176.8 | 163.3 | 651130 |
| 1731432600 | 168.3 | -11.7 | -6.50 | 180 | 180 | 168.3 | 990527 |
| 1731346200 | 180 | 7.7 | 4.47 | 181.3 | 190.8 | 177.7 | 1679152 |
| 1731087000 | 172.3 | -10.2 | -5.59 | 185 | 186.4 | 171.8 | 862502 |
| 1731000600 | 182.5 | -1.7 | -0.92 | 184 | 185.2 | 173.6 | 1102107 |
| 1730914200 | 184.2 | -10.5 | -5.39 | 193.2 | 197.2 | 177.4 | 1519702 |
| 1730827800 | 194.7 | -1.7 | -0.87 | 195.1 | 199.6 | 194.6 | 501007 |
| 1730741400 | 196.4 | -4.6 | -2.29 | 200.2 | 203.2 | 194.9 | 421881 |
| 1730482200 | 201 | 0.8 | 0.40 | 200 | 204.8 | 198.2 | 508744 |
| 1730395800 | 200.2 | -12.2 | -5.74 | 213 | 215 | 198.8 | 909215 |
| 1730309400 | 212.4 | 3.6 | 1.72 | 208 | 228 | 206 | 1548751 |
| 1730223000 | 208.8 | -15.4 | -6.87 | 225 | 225 | 206.2 | 710897 |
| 1730136600 | 224.2 | 2.6 | 1.17 | 220 | 224.4 | 214 | 433087 |
| 1729873800 | 221.6 | 0 | 0.00 | 226.4 | 228 | 218.8 | 350210 |
| 1729787400 | 221.6 | -7.2 | -3.15 | 230 | 232.8 | 219.4 | 1303137 |
| 1729701000 | 228.8 | -0.2 | -0.09 | 226.2 | 231.6 | 226 | 355351 |
| 1729614600 | 229 | 2.6 | 1.15 | 230 | 232.4 | 224.6 | 257266 |
| 1729528200 | 226.4 | -4.2 | -1.82 | 224.8 | 245 | 224.8 | 1064218 |
