Hot Features
프리미엄
Dotdigital Group Plc (DOTD)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.8 | -3.95833333333 | 96 | 96 | 88.8 | 493371 | 91.90888828 | DE |
| 4 | -6.8 | -6.86868686869 | 99 | 99 | 88.8 | 419937 | 93.86900541 | DE |
| 12 | 5 | 5.73394495413 | 87.2 | 99.5 | 77 | 688201 | 88.9757247 | DE |
| 26 | -0.9 | -0.966702470462 | 93.1 | 103 | 77 | 556497 | 90.60999223 | DE |
| 52 | -1.8 | -1.91489361702 | 94 | 106.8 | 77 | 507582 | 92.38183054 | DE |
| 156 | -98 | -51.5247108307 | 190.2 | 203 | 52.6 | 627785 | 91.59208117 | DE |
| 260 | 0.7 | 0.765027322404 | 91.5 | 295 | 52.6 | 635474 | 121.74567518 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733765400 | 92.5 | -0.1 | -0.11 | 93.9 | 93.9 | 91.2 | 190371 |
| 1733506200 | 92.6 | -0.7 | -0.75 | 92.5 | 94 | 91.6 | 640857 |
| 1733419800 | 93.3 | 3.1 | 3.44 | 90.2 | 94 | 90.1 | 510450 |
| 1733333400 | 90.2 | -1.4 | -1.53 | 91.1 | 92 | 88.8 | 655695 |
| 1733247000 | 91.6 | -3.8 | -3.98 | 96 | 96 | 91.6 | 469483 |
| 1733160600 | 95.4 | 3.2 | 3.47 | 92.1 | 95.8 | 92 | 427993 |
| 1732901400 | 92.2 | -4 | -4.16 | 94.1 | 95.1 | 92.1 | 102724 |
| 1732815000 | 96.2 | 3.8 | 4.11 | 92 | 96.2 | 92 | 390098 |
| 1732728600 | 92.4 | 0.4 | 0.43 | 92.1 | 93.3 | 92 | 275516 |
| 1732642200 | 92 | -3 | -3.16 | 92.1 | 96 | 92 | 114934 |
| 1732555800 | 95 | 1 | 1.06 | 92.1 | 96 | 92.1 | 237146 |
| 1732296600 | 94 | -1.8 | -1.88 | 92.1 | 95 | 92 | 297332 |
| 1732210200 | 95.8 | 1.8 | 1.91 | 93 | 97 | 93 | 576677 |
| 1732123800 | 94 | 0.3 | 0.32 | 93.7 | 96.6 | 92.1 | 396290 |
| 1732037400 | 93.7 | 0.5 | 0.54 | 95.4 | 95.4 | 92.1 | 167685 |
| 1731951000 | 93.2 | -1.8 | -1.89 | 93.1 | 96.2 | 93.1 | 227899 |
| 1731691800 | 95 | 0.1 | 0.11 | 96 | 96 | 93.9 | 731101 |
| 1731605400 | 94.9 | 1.8 | 1.93 | 92 | 97.9 | 92 | 1017168 |
| 1731519000 | 93.1 | -2.6 | -2.72 | 97 | 97 | 93.1 | 439964 |
| 1731432600 | 95.7 | -3.8 | -3.82 | 99 | 99 | 95.2 | 651964 |
| 1731346200 | 99.5 | 5.7 | 6.08 | 92 | 99.5 | 92 | 681701 |
| 1731087000 | 93.8 | -3.5 | -3.60 | 97.3 | 97.3 | 93 | 1849107 |
| 1731000600 | 97.3 | 4.3 | 4.62 | 90 | 99 | 90 | 624363 |
| 1730914200 | 93 | 6 | 6.90 | 86 | 94 | 86 | 786743 |
| 1730827800 | 87 | 1.5 | 1.75 | 83 | 88.9 | 83 | 540350 |
| 1730741400 | 85.5 | -1.1 | -1.27 | 85 | 87.9 | 84.2 | 430091 |
| 1730482200 | 86.6 | -2.1 | -2.37 | 86 | 87.7 | 85 | 747648 |
| 1730395800 | 88.7 | 0.7 | 0.80 | 86 | 89.5 | 86 | 358235 |
| 1730309400 | 88 | 6.2 | 7.58 | 79 | 88.5 | 79 | 712254 |
| 1730223000 | 81.8 | 0.8 | 0.99 | 77 | 83 | 77 | 558107 |
| 1730136600 | 81 | 0.4 | 0.50 | 79 | 81 | 78 | 911883 |
| 1729873800 | 80.6 | -4.4 | -5.18 | 84.5 | 85 | 78 | 1066556 |
| 1729787400 | 85 | -2.2 | -2.52 | 89.9 | 89.9 | 83.9 | 474209 |
| 1729701000 | 87.2 | -2.5 | -2.79 | 88 | 90.9 | 87.2 | 291940 |
| 1729614600 | 89.7 | -2.3 | -2.50 | 90 | 90 | 88 | 528266 |
| 1729528200 | 92 | 0.5 | 0.55 | 89 | 92 | 89 | 656614 |
| 1729269000 | 91.5 | -0.5 | -0.54 | 88.1 | 93.5 | 88.1 | 321301 |
| 1729182600 | 92 | -1.1 | -1.18 | 90 | 93.1 | 90 | 201741 |
| 1729096200 | 93.1 | 4.6 | 5.20 | 88.7 | 93.1 | 88.4 | 374367 |
| 1729009800 | 88.5 | 2.7 | 3.15 | 89 | 89 | 85.1 | 504054 |
| 1728923400 | 85.8 | -2.7 | -3.05 | 88.1 | 88.1 | 85 | 12692213 |
| 1728664200 | 88.5 | 0.1 | 0.11 | 87.1 | 89 | 87.1 | 306272 |
| 1728577800 | 88.4 | 0.1 | 0.11 | 88.1 | 88.9 | 88 | 331438 |
| 1728491400 | 88.3 | -0.2 | -0.23 | 88 | 89.1 | 88 | 376396 |
| 1728405000 | 88.5 | -0.5 | -0.56 | 89.7 | 89.7 | 88.2 | 225829 |
| 1728318600 | 89 | 0.3 | 0.34 | 86 | 89 | 86 | 175777 |
| 1728059400 | 88.7 | 0.7 | 0.80 | 86.3 | 88.7 | 86.3 | 1094200 |
| 1727973000 | 88 | -0.5 | -0.56 | 87.3 | 89.1 | 87.3 | 170502 |
| 1727886600 | 88.5 | 0.1 | 0.11 | 87.2 | 88.5 | 87 | 227197 |
| 1727800200 | 88.4 | 0 | 0.00 | 86.2 | 88.4 | 86.2 | 161435 |
| 1727713800 | 88.4 | -0.6 | -0.67 | 89.9 | 89.9 | 88.2 | 355805 |
| 1727454600 | 89 | 1.7 | 1.95 | 87 | 89.4 | 87 | 597109 |
| 1727368200 | 87.3 | -1.4 | -1.58 | 87.2 | 88.4 | 87 | 1358156 |
| 1727281800 | 88.7 | -1.6 | -1.77 | 90.1 | 91.8 | 87.1 | 361458 |
| 1727195400 | 90.3 | -1.7 | -1.85 | 93.9 | 93.9 | 90.3 | 82969 |
| 1727109000 | 92 | 1 | 1.10 | 90 | 93.6 | 88.9 | 319411 |
| 1726849800 | 91 | -0.9 | -0.98 | 90 | 91.9 | 89 | 276271 |
| 1726763400 | 91.9 | 4.8 | 5.51 | 87.7 | 91.9 | 87.7 | 230531 |
| 1726677000 | 87.1 | -0.9 | -1.02 | 87.9 | 88 | 86 | 265000 |
| 1726590600 | 88 | 1 | 1.15 | 87.2 | 89.1 | 86 | 264125 |
| 1726504200 | 87 | -1.7 | -1.92 | 88.1 | 88.1 | 86.5 | 237810 |
| 1726245000 | 88.7 | 1.1 | 1.26 | 87.5 | 89.7 | 87.5 | 137029 |
| 1726158600 | 87.6 | -0.9 | -1.02 | 86.1 | 88.8 | 86 | 130241 |
| 1726072200 | 88.5 | 1.9 | 2.19 | 88.7 | 88.7 | 87 | 597443 |
| 1725985800 | 86.6 | -0.4 | -0.46 | 87 | 87.1 | 86 | 2522397 |
