Hot Features
프리미엄
Fevertree Drinks Plc (FEVR)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 37.5 | 5.34568781183 | 701.5 | 760 | 671 | 491307 | 707.15243538 | DE |
| 4 | -1.5 | -0.202565833896 | 740.5 | 771.5 | 671 | 513758 | 715.26513526 | DE |
| 12 | 27.5 | 3.86507378777 | 711.5 | 817.5 | 608.5 | 468845 | 702.69758451 | DE |
| 26 | -159.5 | -17.7518085698 | 898.5 | 898.5 | 608.5 | 426130 | 725.90836285 | DE |
| 52 | -426 | -36.5665236052 | 1165 | 1225 | 608.5 | 342155 | 848.48351569 | DE |
| 156 | -884 | -54.4670363524 | 1623 | 1931.5 | 608.5 | 402842 | 1093.64787059 | DE |
| 260 | -521 | -41.3492063492 | 1260 | 2871 | 608.5 | 428513 | 1518.852648 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 748.5 | 23.5 | 3.24 | 734.5 | 752.5 | 733.5 | 472218 |
| 1741109400 | 725 | 16.5 | 2.33 | 698 | 732 | 698 | 497680 |
| 1741023000 | 708.5 | 37 | 5.51 | 677 | 712.5 | 674 | 529050 |
| 1740763800 | 671.5 | -12.5 | -1.83 | 676 | 682.5 | 671 | 555990 |
| 1740677400 | 684 | -21 | -2.98 | 701.5 | 704 | 684 | 401598 |
| 1740591000 | 705 | -3 | -0.42 | 730 | 730 | 705 | 1221749 |
| 1740504600 | 708 | -7 | -0.98 | 704 | 722 | 704 | 420265 |
| 1740418200 | 715 | 2 | 0.28 | 748.5 | 748.5 | 713.5 | 669513 |
| 1740159000 | 713 | 5 | 0.71 | 711 | 722 | 707.5 | 319986 |
| 1740072600 | 708 | -4.5 | -0.63 | 713 | 730.5 | 702.5 | 464541 |
| 1739986200 | 712.5 | -32 | -4.30 | 742 | 747 | 712.5 | 708989 |
| 1739899800 | 744.5 | -3.5 | -0.47 | 718 | 771.5 | 718 | 599773 |
| 1739813400 | 748 | 13.5 | 1.84 | 737.5 | 752 | 725.5 | 546947 |
| 1739554200 | 734.5 | 23.5 | 3.31 | 710 | 735 | 706 | 289232 |
| 1739467800 | 711 | -0.5 | -0.07 | 708.5 | 716 | 704 | 478651 |
| 1739381400 | 711.5 | 2.5 | 0.35 | 706 | 718.5 | 706 | 246129 |
| 1739295000 | 709 | 0.5 | 0.07 | 708.5 | 716 | 705.5 | 404329 |
| 1739208600 | 708.5 | -9.5 | -1.32 | 704.5 | 714 | 691 | 499760 |
| 1738949400 | 718 | -14 | -1.91 | 735 | 735 | 715.5 | 445386 |
| 1738863000 | 732 | 1 | 0.14 | 740.5 | 747 | 726.5 | 503379 |
| 1738776600 | 731 | -8 | -1.08 | 732 | 743.5 | 723.5 | 418538 |
| 1738690200 | 739 | -34.5 | -4.46 | 750 | 772.5 | 738.5 | 722604 |
| 1738603800 | 773.5 | -26.5 | -3.31 | 777 | 801.5 | 763.5 | 622832 |
| 1738344600 | 800 | 9 | 1.14 | 792 | 804 | 778 | 1091736 |
| 1738258200 | 791 | 133 | 20.21 | 748 | 817.5 | 748 | 2158748 |
| 1738171800 | 658 | 4 | 0.61 | 652 | 666 | 650 | 212688 |
| 1738085400 | 654 | 9.5 | 1.47 | 655 | 657.5 | 646 | 596973 |
| 1737999000 | 644.5 | 0 | 0.00 | 644 | 653.5 | 635 | 483507 |
| 1737739800 | 644.5 | -27 | -4.02 | 678 | 680.5 | 644.5 | 433681 |
| 1737653400 | 671.5 | 14 | 2.13 | 657 | 675 | 652.5 | 624108 |
| 1737567000 | 657.5 | -2 | -0.30 | 653.5 | 670.5 | 653.5 | 362265 |
| 1737480600 | 659.5 | -1.5 | -0.23 | 667 | 668 | 651 | 461006 |
| 1737394200 | 661 | 10.5 | 1.61 | 652.5 | 667 | 651.5 | 314634 |
| 1737135000 | 650.5 | -3.5 | -0.54 | 656.5 | 664 | 649 | 147101 |
| 1737048600 | 654 | 16.5 | 2.59 | 666 | 666 | 638 | 764520 |
| 1736962200 | 637.5 | 26 | 4.25 | 612 | 640 | 612 | 475665 |
| 1736875800 | 611.5 | -19.5 | -3.09 | 662.5 | 662.5 | 608.5 | 528655 |
| 1736789400 | 631 | -5 | -0.79 | 630 | 637 | 625.5 | 376361 |
| 1736530200 | 636 | -25 | -3.78 | 652.5 | 658.5 | 633.5 | 542201 |
| 1736443800 | 661 | 5.5 | 0.84 | 655.5 | 667 | 650 | 269423 |
| 1736357400 | 655.5 | -6 | -0.91 | 668 | 668 | 644.5 | 410828 |
| 1736271000 | 661.5 | 1 | 0.15 | 662 | 668.5 | 656 | 601676 |
| 1736184600 | 660.5 | 6 | 0.92 | 654.5 | 680.5 | 650 | 316966 |
| 1735925400 | 654.5 | -17 | -2.53 | 656 | 672 | 652 | 195772 |
| 1735839000 | 671.5 | -2.5 | -0.37 | 691 | 691 | 660 | 720018 |
| 1735666200 | 674 | 7.5 | 1.13 | 674 | 674 | 661 | 99570 |
| 1735579800 | 666.5 | -8.5 | -1.26 | 675 | 676.5 | 661.5 | 145669 |
| 1735320600 | 675 | 4 | 0.60 | 670 | 678.5 | 667.5 | 159358 |
| 1735061400 | 671 | 5 | 0.75 | 657 | 674 | 657 | 44940 |
| 1734975000 | 666 | -3 | -0.45 | 701.5 | 701.5 | 653.5 | 173229 |
| 1734715800 | 669 | 1.5 | 0.22 | 665 | 670 | 657.5 | 543553 |
| 1734629400 | 667.5 | -10.5 | -1.55 | 670 | 675 | 663 | 282474 |
| 1734543000 | 678 | -3.5 | -0.51 | 684 | 687 | 667.5 | 396321 |
| 1734456600 | 681.5 | -13.5 | -1.94 | 708 | 708 | 677 | 165259 |
| 1734370200 | 695 | -14 | -1.97 | 703.5 | 706.5 | 684.5 | 197554 |
| 1734111000 | 709 | -8 | -1.12 | 725 | 725 | 702 | 190241 |
| 1734024600 | 717 | 2 | 0.28 | 711.5 | 727.5 | 711.5 | 198349 |
| 1733938200 | 715 | -14 | -1.92 | 747 | 747 | 702.5 | 469449 |
| 1733851800 | 729 | 0.5 | 0.07 | 740 | 740 | 718 | 743948 |
| 1733765400 | 728.5 | -0.5 | -0.07 | 730 | 742 | 727 | 530472 |
| 1733506200 | 729 | 5.5 | 0.76 | 723.5 | 740 | 723.5 | 611021 |
