Hot Features
프리미엄
Fintel Plc (FNTL)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12 | 4.6875 | 256 | 268 | 256 | 37761 | 262.0208362 | DE |
| 4 | -4 | -1.47058823529 | 272 | 275 | 255 | 35275 | 262.67311015 | DE |
| 12 | 10 | 3.87596899225 | 258 | 300 | 255 | 88397 | 284.66692097 | DE |
| 26 | -42 | -13.5483870968 | 310 | 322 | 252 | 127703 | 291.22477667 | DE |
| 52 | 13 | 5.09803921569 | 255 | 329 | 241 | 217014 | 295.64655895 | DE |
| 156 | 35.5 | 15.2688172043 | 232.5 | 329 | 165 | 117853 | 261.46354762 | DE |
| 260 | 34 | 14.5299145299 | 234 | 329 | 128 | 123811 | 230.08210745 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 268 | 2 | 0.75 | 265 | 268 | 260 | 30159 |
| 1737135000 | 266 | -1 | -0.37 | 266 | 266 | 266 | 36883 |
| 1737048600 | 267 | 2 | 0.75 | 265 | 268 | 258 | 21876 |
| 1736962200 | 265 | 8 | 3.11 | 262 | 266 | 256 | 54109 |
| 1736875800 | 257 | 1 | 0.39 | 260 | 261 | 256 | 40323 |
| 1736789400 | 256 | 0 | 0.00 | 256 | 256 | 256 | 35615 |
| 1736530200 | 256 | 1 | 0.39 | 258 | 258 | 256 | 72711 |
| 1736443800 | 255 | -4 | -1.54 | 255 | 255 | 255 | 34668 |
| 1736357400 | 259 | -6 | -2.26 | 262 | 263 | 257 | 50159 |
| 1736271000 | 265 | 2 | 0.76 | 264 | 265 | 261 | 66197 |
| 1736184600 | 263 | 3 | 1.15 | 262 | 263 | 262 | 11715 |
| 1735925400 | 260 | -5 | -1.89 | 260 | 260 | 258 | 38156 |
| 1735839000 | 265 | -5 | -1.85 | 261 | 265 | 261 | 7369 |
| 1735666200 | 270 | 0 | 0.00 | 268 | 270 | 268 | 10140 |
| 1735579800 | 270 | 3 | 1.12 | 266 | 270 | 261 | 27338 |
| 1735320600 | 267 | -8 | -2.91 | 267 | 267 | 267 | 17143 |
| 1735061400 | 275 | 9 | 3.38 | 266 | 275 | 266 | 42933 |
| 1734975000 | 266 | -1 | -0.37 | 272 | 272 | 264 | 32341 |
| 1734715800 | 267 | 2 | 0.75 | 273 | 273 | 265 | 56184 |
| 1734629400 | 265 | -19 | -6.69 | 284 | 284 | 265 | 69670 |
| 1734543000 | 284 | -3 | -1.05 | 286 | 286 | 284 | 644116 |
| 1734456600 | 287 | 1 | 0.35 | 290 | 290 | 283 | 60219 |
| 1734370200 | 286 | -4 | -1.38 | 291 | 291 | 285 | 59396 |
| 1734111000 | 290 | -7 | -2.36 | 296 | 296 | 290 | 45380 |
| 1734024600 | 297 | 6 | 2.06 | 295 | 297 | 292 | 119231 |
| 1733938200 | 291 | 6 | 2.11 | 290 | 293 | 288 | 522595 |
| 1733851800 | 285 | -9 | -3.06 | 295 | 295 | 285 | 58531 |
| 1733765400 | 294 | 2 | 0.68 | 294 | 294 | 294 | 20228 |
| 1733506200 | 292 | -3 | -1.02 | 295 | 295 | 292 | 45064 |
| 1733419800 | 295 | 2 | 0.68 | 290 | 295 | 290 | 515664 |
| 1733333400 | 293 | -1 | -0.34 | 294 | 294 | 293 | 19793 |
| 1733247000 | 294 | 4 | 1.38 | 294 | 294 | 294 | 97987 |
| 1733160600 | 290 | -2 | -0.68 | 290 | 290 | 290 | 31189 |
| 1732901400 | 292 | 0 | 0.00 | 295 | 295 | 292 | 66309 |
| 1732815000 | 292 | 0 | 0.00 | 294 | 294 | 290 | 32554 |
| 1732728600 | 292 | -1 | -0.34 | 295 | 295 | 290 | 39747 |
| 1732642200 | 293 | 0 | 0.00 | 295 | 295 | 287 | 73640 |
| 1732555800 | 293 | 12 | 4.27 | 285 | 294 | 285 | 64943 |
| 1732296600 | 281 | 2 | 0.72 | 283 | 285 | 281 | 43516 |
| 1732210200 | 279 | -7 | -2.45 | 282 | 282 | 278 | 29984 |
| 1732123800 | 286 | 1 | 0.35 | 285 | 286 | 282 | 55542 |
| 1732037400 | 285 | 2 | 0.71 | 287 | 287 | 283 | 23353 |
| 1731951000 | 283 | -12 | -4.07 | 299 | 299 | 283 | 15210 |
| 1731691800 | 295 | 0 | 0.00 | 295 | 295 | 295 | 27688 |
| 1731605400 | 295 | -1 | -0.34 | 292 | 295 | 292 | 219444 |
| 1731519000 | 296 | -4 | -1.33 | 300 | 300 | 292 | 63175 |
| 1731432600 | 300 | 2 | 0.67 | 290 | 300 | 290 | 304037 |
| 1731346200 | 298 | 9 | 3.11 | 287 | 298 | 287 | 98317 |
| 1731087000 | 289 | -2 | -0.69 | 285 | 293 | 285 | 81905 |
| 1731000600 | 291 | 4 | 1.39 | 289 | 292 | 289 | 39120 |
| 1730914200 | 287 | -3 | -1.03 | 290 | 290 | 284 | 42519 |
| 1730827800 | 290 | 10 | 3.57 | 282 | 290 | 282 | 64824 |
| 1730741400 | 280 | 4 | 1.45 | 279 | 283 | 279 | 40136 |
| 1730482200 | 276 | -4 | -1.43 | 287 | 287 | 276 | 120241 |
| 1730395800 | 280 | -5 | -1.75 | 290 | 290 | 280 | 135303 |
| 1730309400 | 285 | 25 | 9.62 | 255 | 285 | 255 | 111384 |
| 1730223000 | 260 | -1 | -0.38 | 255 | 260 | 255 | 91410 |
| 1730136600 | 261 | 1 | 0.38 | 258 | 262 | 258 | 189409 |
| 1729873800 | 260 | 0 | 0.00 | 260 | 263 | 260 | 123900 |
| 1729787400 | 260 | 0 | 0.00 | 260 | 260 | 260 | 54501 |
| 1729701000 | 260 | -5 | -1.89 | 260 | 262 | 260 | 90357 |
| 1729614600 | 265 | 2 | 0.76 | 260 | 265 | 256 | 115150 |
| 1729528200 | 263 | 2 | 0.77 | 265 | 265 | 261 | 64482 |
