Hot Features
프리미엄
F&c Investment Trust Plc (FCIT)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16 | -1.35135135135 | 1184 | 1196 | 1146 | 344762 | 1174.55567209 | DE |
| 4 | 58 | 5.22522522523 | 1110 | 1196 | 1108 | 374187 | 1151.16734615 | DE |
| 12 | 92 | 8.55018587361 | 1076 | 1196 | 1076 | 409595 | 1127.91221995 | DE |
| 26 | 118 | 11.2380952381 | 1050 | 1196 | 969 | 505632 | 1068.69716578 | DE |
| 52 | 198 | 20.412371134 | 970 | 1196 | 958 | 515314 | 1034.86740185 | DE |
| 156 | 323 | 38.224852071 | 845 | 1196 | 768 | 473506 | 940.55366055 | DE |
| 260 | 407 | 53.482260184 | 761 | 1196 | 463 | 452886 | 870.67290788 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 1172 | 16 | 1.38 | 1158 | 1174 | 1158 | 347015 |
| 1737999000 | 1156 | -22 | -1.87 | 1176 | 1176 | 1146 | 511390 |
| 1737739800 | 1178 | -8 | -0.67 | 1190 | 1190 | 1178 | 203970 |
| 1737653400 | 1186 | -6 | -0.50 | 1196 | 1196 | 1182 | 310792 |
| 1737567000 | 1192 | 10 | 0.85 | 1184 | 1194 | 1184 | 350641 |
| 1737480600 | 1182 | 6 | 0.51 | 1178 | 1182 | 1172 | 305911 |
| 1737394200 | 1176 | -2 | -0.17 | 1176 | 1176 | 1166 | 318566 |
| 1737135000 | 1178 | 16 | 1.38 | 1160 | 1178 | 1160 | 531191 |
| 1737048600 | 1162 | 12 | 1.04 | 1158 | 1162 | 1154 | 465221 |
| 1736962200 | 1150 | 18 | 1.59 | 1138 | 1150 | 1132 | 321252 |
| 1736875800 | 1132 | 2 | 0.18 | 1132 | 1138 | 1128 | 349548 |
| 1736789400 | 1130 | 4 | 0.36 | 1130 | 1130 | 1118 | 484666 |
| 1736530200 | 1126 | -14 | -1.23 | 1138 | 1138 | 1126 | 387656 |
| 1736443800 | 1140 | 12 | 1.06 | 1136 | 1140 | 1126 | 385364 |
| 1736357400 | 1128 | 2 | 0.18 | 1118 | 1132 | 1118 | 433276 |
| 1736271000 | 1126 | -4 | -0.35 | 1120 | 1130 | 1120 | 403830 |
| 1736184600 | 1130 | 10 | 0.89 | 1118 | 1134 | 1118 | 462259 |
| 1735925400 | 1120 | -4 | -0.36 | 1130 | 1130 | 1118 | 245961 |
| 1735839000 | 1124 | 16 | 1.44 | 1110 | 1124 | 1108 | 291048 |
| 1735666200 | 1108 | -4 | -0.36 | 1108 | 1118 | 1108 | 162753 |
| 1735579800 | 1112 | -2 | -0.18 | 1118 | 1118 | 1104 | 305912 |
| 1735320600 | 1114 | -4 | -0.36 | 1126 | 1126 | 1114 | 276149 |
| 1735061400 | 1118 | 6 | 0.54 | 1116 | 1122 | 1116 | 137776 |
| 1734975000 | 1112 | 0 | 0.00 | 1112 | 1114 | 1106 | 280643 |
| 1734715800 | 1112 | 8 | 0.72 | 1110 | 1112 | 1094 | 843362 |
| 1734629400 | 1104 | -20 | -1.78 | 1118 | 1118 | 1100 | 528346 |
| 1734543000 | 1124 | 2 | 0.18 | 1128 | 1128 | 1122 | 408212 |
| 1734456600 | 1122 | -10 | -0.88 | 1134 | 1134 | 1118 | 437515 |
| 1734370200 | 1132 | -8 | -0.70 | 1140 | 1140 | 1130 | 493777 |
| 1734111000 | 1140 | 8 | 0.71 | 1138 | 1144 | 1136 | 325532 |
| 1734024600 | 1132 | 0 | 0.00 | 1130 | 1136 | 1130 | 354756 |
| 1733938200 | 1132 | -4 | -0.35 | 1134 | 1136 | 1130 | 327161 |
| 1733851800 | 1136 | -2 | -0.18 | 1138 | 1140 | 1134 | 386172 |
| 1733765400 | 1138 | 4 | 0.35 | 1146 | 1148 | 1132 | 370846 |
| 1733506200 | 1134 | -2 | -0.18 | 1134 | 1138 | 1132 | 262669 |
| 1733419800 | 1136 | -8 | -0.70 | 1136 | 1142 | 1136 | 234354 |
| 1733333400 | 1144 | 2 | 0.18 | 1136 | 1144 | 1134 | 1410943 |
| 1733247000 | 1142 | 10 | 0.88 | 1124 | 1142 | 1124 | 414380 |
| 1733160600 | 1132 | 10 | 0.89 | 1128 | 1134 | 1122 | 474869 |
| 1732901400 | 1122 | -2 | -0.18 | 1124 | 1124 | 1120 | 229626 |
| 1732815000 | 1124 | 2 | 0.18 | 1128 | 1128 | 1118 | 384205 |
| 1732728600 | 1122 | -2 | -0.18 | 1128 | 1128 | 1120 | 324091 |
| 1732642200 | 1124 | 4 | 0.36 | 1126 | 1126 | 1116 | 347404 |
| 1732555800 | 1120 | -2 | -0.18 | 1128 | 1128 | 1120 | 524192 |
| 1732296600 | 1122 | 14 | 1.26 | 1114 | 1124 | 1114 | 349712 |
| 1732210200 | 1108 | 12 | 1.09 | 1104 | 1108 | 1096 | 279637 |
| 1732123800 | 1096 | -4 | -0.36 | 1100 | 1104 | 1092 | 412335 |
| 1732037400 | 1100 | 0 | 0.00 | 1108 | 1108 | 1092 | 354107 |
| 1731951000 | 1100 | -4 | -0.36 | 1102 | 1110 | 1096 | 581246 |
| 1731691800 | 1104 | -10 | -0.90 | 1116 | 1116 | 1104 | 394544 |
| 1731605400 | 1114 | 4 | 0.36 | 1110 | 1120 | 1108 | 402412 |
| 1731519000 | 1110 | -2 | -0.18 | 1116 | 1116 | 1110 | 185383 |
| 1731432600 | 1112 | 4 | 0.36 | 1102 | 1114 | 1100 | 514528 |
| 1731346200 | 1108 | 12 | 1.09 | 1096 | 1110 | 1096 | 418235 |
| 1731087000 | 1096 | -4 | -0.36 | 1104 | 1104 | 1090 | 435825 |
| 1731000600 | 1100 | 16 | 1.48 | 1092 | 1100 | 1086 | 1051725 |
| 1730914200 | 1084 | 22 | 2.07 | 1076 | 1092 | 1076 | 671934 |
| 1730827800 | 1062 | 2 | 0.19 | 1060 | 1064 | 1052 | 1541879 |
| 1730741400 | 1060 | 10 | 0.95 | 1050 | 1060 | 1048 | 690627 |
| 1730482200 | 1050 | 6 | 0.57 | 1038 | 1050 | 1038 | 562372 |
| 1730395800 | 1044 | -4 | -0.38 | 1040 | 1044 | 1032 | 580397 |
| 1730309400 | 1048 | 4 | 0.38 | 1046 | 1048 | 1040 | 910939 |
| 1730223000 | 1044 | -12 | -1.14 | 1062 | 1062 | 1042 | 902394 |
