Hot Features
프리미엄
The European Smaller Companies Trust Plc (ESCT)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -0.870511425462 | 183.8 | 185.4 | 182.2 | 324984 | 184.36160781 | DE |
| 4 | 6.4 | 3.64050056883 | 175.8 | 185.4 | 174.2 | 723186 | 178.74923848 | DE |
| 12 | 17 | 10.2905569007 | 165.2 | 185.4 | 164.8 | 2044540 | 176.49578052 | DE |
| 26 | 4.4 | 2.47469066367 | 177.8 | 185.4 | 163.4 | 1867143 | 174.80219615 | DE |
| 52 | 19.7 | 12.1230769231 | 162.5 | 189.8 | 161 | 1228167 | 174.9053564 | DE |
| 156 | 29.7 | 19.4754098361 | 152.5 | 189.8 | 124 | 630075 | 166.94642954 | DE |
| 260 | 65.95 | 56.7311827957 | 116.25 | 195 | 67 | 408716 | 165.6573566 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 182.2 | -0.6 | -0.33 | 184.6 | 184.6 | 182.2 | 223536 |
| 1740072600 | 182.8 | -2.6 | -1.40 | 182.6 | 183 | 182.6 | 210939 |
| 1739986200 | 185.4 | 0.4 | 0.22 | 184.8 | 185.4 | 183.4 | 750350 |
| 1739899800 | 185 | 1 | 0.54 | 184 | 185 | 183.6 | 192585 |
| 1739813400 | 184 | 1 | 0.55 | 183.8 | 185 | 182.4 | 247509 |
| 1739554200 | 183 | 0.8 | 0.44 | 183.2 | 183.2 | 182.4 | 899985 |
| 1739467800 | 182.2 | 1.2 | 0.66 | 181.4 | 182.6 | 181.4 | 782433 |
| 1739381400 | 181 | 0.4 | 0.22 | 180.6 | 181 | 180.6 | 361519 |
| 1739295000 | 180.6 | 0.2 | 0.11 | 180.4 | 180.8 | 180 | 427821 |
| 1739208600 | 180.4 | 2 | 1.12 | 180.4 | 180.6 | 178.8 | 335269 |
| 1738949400 | 178.4 | -0.6 | -0.34 | 178.6 | 179.4 | 178.4 | 122931 |
| 1738863000 | 179 | 2.4 | 1.36 | 177.2 | 179 | 177.2 | 723795 |
| 1738776600 | 176.6 | 1.4 | 0.80 | 174.4 | 176.6 | 174.4 | 289920 |
| 1738690200 | 175.2 | 0.2 | 0.11 | 174.6 | 175.4 | 174.6 | 443990 |
| 1738603800 | 175 | -2.4 | -1.35 | 174.8 | 175.2 | 174.2 | 909036 |
| 1738344600 | 177.4 | 0.4 | 0.23 | 176.6 | 177.4 | 176.6 | 6014247 |
| 1738258200 | 177 | 1 | 0.57 | 175.4 | 177.2 | 175.4 | 570726 |
| 1738171800 | 176 | 0.6 | 0.34 | 175.6 | 176.6 | 175.4 | 175050 |
| 1738085400 | 175.4 | 0.4 | 0.23 | 175.8 | 176 | 175.2 | 476976 |
| 1737999000 | 175 | -1.8 | -1.02 | 175.8 | 176.4 | 174.8 | 305098 |
| 1737739800 | 176.8 | 0.2 | 0.11 | 176.8 | 177.2 | 176.8 | 63033854 |
| 1737653400 | 176.6 | 0.4 | 0.23 | 176.8 | 177.2 | 176.4 | 1142585 |
| 1737567000 | 176.2 | -0.2 | -0.11 | 176.4 | 177.2 | 176.2 | 761242 |
| 1737480600 | 176.4 | 0.4 | 0.23 | 176.2 | 177.2 | 176.2 | 429936 |
| 1737394200 | 176 | 0.4 | 0.23 | 176.8 | 176.8 | 175.6 | 3399581 |
| 1737135000 | 175.6 | -5 | -2.77 | 180.4 | 180.4 | 175.6 | 1017605 |
| 1737048600 | 180.6 | -2 | -1.10 | 179 | 183 | 179 | 1325571 |
| 1736962200 | 182.6 | 4.6 | 2.58 | 178 | 182.6 | 177.8 | 1420685 |
| 1736875800 | 178 | 3 | 1.71 | 178 | 178 | 175 | 3744586 |
| 1736789400 | 175 | 1 | 0.57 | 174.2 | 175 | 173 | 899215 |
| 1736530200 | 174 | -3.6 | -2.03 | 177.6 | 179.2 | 174 | 5582188 |
| 1736443800 | 177.6 | 0.8 | 0.45 | 177 | 178.4 | 177 | 1047877 |
| 1736357400 | 176.8 | -6.4 | -3.49 | 182.2 | 182.2 | 176.8 | 1207417 |
| 1736271000 | 183.2 | 1.2 | 0.66 | 180.8 | 183.2 | 180.8 | 1140396 |
| 1736184600 | 182 | 3.2 | 1.79 | 177.8 | 182 | 177.8 | 3076616 |
| 1735925400 | 178.8 | 2 | 1.13 | 176 | 178.8 | 176 | 497772 |
| 1735839000 | 176.8 | 4.8 | 2.79 | 172.8 | 176.8 | 172.8 | 468157 |
| 1735666200 | 172 | 0.6 | 0.35 | 172 | 172.4 | 172 | 150748 |
| 1735579800 | 171.4 | -0.6 | -0.35 | 171 | 171.8 | 171 | 304616 |
| 1735320600 | 172 | 1 | 0.58 | 170.8 | 172 | 170.8 | 243995 |
| 1735061400 | 171 | 2.4 | 1.42 | 169 | 171 | 169 | 244105 |
| 1734975000 | 168.6 | 0.6 | 0.36 | 167.4 | 168.6 | 167.4 | 405108 |
| 1734715800 | 168 | 1.4 | 0.84 | 166.6 | 168 | 164.8 | 788881 |
| 1734629400 | 166.6 | 0 | 0.00 | 167.4 | 167.4 | 165.8 | 635267 |
| 1734543000 | 166.6 | 1.4 | 0.85 | 168.6 | 171.4 | 166.6 | 433576 |
| 1734456600 | 165.19999 | -3.6 | -2.13 | 169 | 169 | 165.19999 | 372111 |
| 1734370200 | 168.8 | -1.6 | -0.94 | 170.6 | 170.8 | 168.8 | 190491 |
| 1734111000 | 170.4 | 0 | 0.00 | 173.8 | 173.8 | 170.4 | 611653 |
| 1734024600 | 170.4 | -0.8 | -0.47 | 171.4 | 171.8 | 170.4 | 4579906 |
| 1733938200 | 171.2 | -2 | -1.15 | 173.8 | 173.8 | 171.2 | 274623 |
| 1733851800 | 173.2 | 0.2 | 0.12 | 172.2 | 173.2 | 172.2 | 222887 |
| 1733765400 | 173 | -0.8 | -0.46 | 173.6 | 173.6 | 172.8 | 216590 |
| 1733506200 | 173.8 | 1.8 | 1.05 | 172 | 173.8 | 172 | 369497 |
| 1733419800 | 172 | 1.2 | 0.70 | 170.4 | 172 | 170.2 | 254908 |
| 1733333400 | 170.8 | 1.4 | 0.83 | 169.4 | 170.8 | 169.4 | 361736 |
| 1733247000 | 169.4 | 3.8 | 2.29 | 166 | 169.4 | 166 | 528017 |
| 1733160600 | 165.6 | 0.8 | 0.49 | 165.19999 | 166 | 165.19999 | 691075 |
| 1732901400 | 164.8 | 0.4 | 0.24 | 164.4 | 165.19999 | 164.4 | 372403 |
| 1732815000 | 164.4 | 1 | 0.61 | 163.4 | 164.8 | 163.4 | 185126 |
| 1732728600 | 163.4 | -1.2 | -0.73 | 165 | 165.8 | 163.4 | 174649 |
| 1732642200 | 164.6 | -1.6 | -0.96 | 165.19999 | 165.19999 | 164.6 | 591405 |
| 1732555800 | 166.19999 | 1.8 | 1.09 | 166.8 | 167.4 | 166.19999 | 533382 |
