Hot Features
프리미엄
Frasers Group Plc (FRAS)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26 | 4.33694745621 | 599.5 | 640 | 598 | 258366 | 625.39355635 | DE |
| 4 | 28.5 | 4.77386934673 | 597 | 640 | 565 | 333356 | 597.25243073 | DE |
| 12 | -114.5 | -15.472972973 | 740 | 767 | 565 | 501918 | 644.8056857 | DE |
| 26 | -236 | -27.3940800929 | 861.5 | 903 | 565 | 412832 | 719.66181388 | DE |
| 52 | -198 | -24.043715847 | 823.5 | 920.5 | 565 | 400807 | 773.02403554 | DE |
| 156 | -103.5 | -14.1975308642 | 729 | 994.5 | 523.5 | 597290 | 762.97795707 | DE |
| 260 | 145.5 | 30.3125 | 480 | 994.5 | 174.2 | 559774 | 655.36639512 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 622 | -14 | -2.20 | 640 | 640 | 619.5 | 190201 |
| 1738344600 | 636 | 5.5 | 0.87 | 632.5 | 637 | 625.5 | 239415 |
| 1738258200 | 630.5 | 9.5 | 1.53 | 623 | 638 | 622.5 | 285485 |
| 1738171800 | 621 | 2.5 | 0.40 | 610 | 623.5 | 610 | 249604 |
| 1738085400 | 618.5 | 20 | 3.34 | 599.5 | 619.5 | 598 | 327124 |
| 1737999000 | 598.5 | -5.5 | -0.91 | 588 | 605.5 | 588 | 185980 |
| 1737739800 | 604 | 4.5 | 0.75 | 594 | 609 | 594 | 203905 |
| 1737653400 | 599.5 | 4.5 | 0.76 | 584.5 | 599.5 | 584.5 | 819468 |
| 1737567000 | 595 | -7.5 | -1.24 | 614 | 614 | 594.5 | 327671 |
| 1737480600 | 602.5 | 6.5 | 1.09 | 613.5 | 613.5 | 592.5 | 241000 |
| 1737394200 | 596 | 2.5 | 0.42 | 582 | 601 | 582 | 204550 |
| 1737135000 | 593.5 | -7.5 | -1.25 | 601 | 607 | 591 | 243962 |
| 1737048600 | 601 | 7 | 1.18 | 601.5 | 601.5 | 589.5 | 254752 |
| 1736962200 | 594 | 13.5 | 2.33 | 592 | 594.5 | 579.5 | 225690 |
| 1736875800 | 580.5 | 3 | 0.52 | 568 | 583 | 567 | 367194 |
| 1736789400 | 577.5 | -3.5 | -0.60 | 588 | 588 | 575.5 | 243748 |
| 1736530200 | 581 | -5 | -0.85 | 575 | 586.5 | 575 | 217956 |
| 1736443800 | 586 | 15 | 2.63 | 587.5 | 587.5 | 565 | 1179605 |
| 1736357400 | 571 | -18.5 | -3.14 | 589 | 589 | 571 | 350377 |
| 1736271000 | 589.5 | -14 | -2.32 | 597 | 602.5 | 587.5 | 309433 |
| 1736184600 | 603.5 | 6.5 | 1.09 | 595 | 613 | 595 | 214013 |
| 1735925400 | 597 | -8 | -1.32 | 601 | 606 | 597 | 246377 |
| 1735839000 | 605 | -4 | -0.66 | 615 | 615 | 603 | 135289 |
| 1735666200 | 609 | 3.5 | 0.58 | 613 | 613 | 606.5 | 65904 |
| 1735579800 | 605.5 | 0 | 0.00 | 617 | 617 | 602.5 | 142872 |
| 1735320600 | 605.5 | -10 | -1.62 | 608.5 | 613 | 601.5 | 259007 |
| 1735061400 | 615.5 | 10 | 1.65 | 613.5 | 620 | 606 | 98664 |
| 1734975000 | 605.5 | -21 | -3.35 | 620 | 622 | 603.5 | 1308170 |
| 1734715800 | 626.5 | 17 | 2.79 | 613.5 | 635 | 606 | 3539454 |
| 1734629400 | 609.5 | -0.5 | -0.08 | 605.5 | 614.5 | 605 | 440607 |
| 1734543000 | 610 | 3.5 | 0.58 | 611 | 619.5 | 605.5 | 577982 |
| 1734456600 | 606.5 | -6 | -0.98 | 604.5 | 612.5 | 604.5 | 1930292 |
| 1734370200 | 612.5 | -4 | -0.65 | 616.5 | 616.5 | 604 | 483131 |
| 1734111000 | 616.5 | -7.5 | -1.20 | 613.5 | 622 | 613.5 | 499586 |
| 1734024600 | 624 | -0.5 | -0.08 | 625 | 630 | 619.5 | 435064 |
| 1733938200 | 624.5 | -7.5 | -1.19 | 625 | 630 | 622 | 436764 |
| 1733851800 | 632 | 0 | 0.00 | 646 | 646 | 630 | 532730 |
| 1733765400 | 632 | -6 | -0.94 | 629.5 | 637.5 | 621 | 723282 |
| 1733506200 | 638 | -24 | -3.63 | 653 | 666.5 | 638 | 875203 |
| 1733419800 | 662 | -79 | -10.66 | 640 | 677 | 626.5 | 3335585 |
| 1733333400 | 741 | -10 | -1.33 | 753.5 | 762.5 | 739 | 671021 |
| 1733247000 | 751 | 10 | 1.35 | 745 | 751 | 740 | 323665 |
| 1733160600 | 741 | 4.5 | 0.61 | 738 | 744.5 | 728 | 215866 |
| 1732901400 | 736.5 | -1.5 | -0.20 | 735.5 | 745.5 | 730 | 384681 |
| 1732815000 | 738 | -14.5 | -1.93 | 760 | 767 | 729 | 613040 |
| 1732728600 | 752.5 | 2.5 | 0.33 | 761 | 761 | 745 | 202259 |
| 1732642200 | 750 | -12 | -1.57 | 762 | 762 | 750 | 519457 |
| 1732555800 | 762 | 14.5 | 1.94 | 747.5 | 764.5 | 747.5 | 239291 |
| 1732296600 | 747.5 | 15 | 2.05 | 741 | 751.5 | 736 | 208637 |
| 1732210200 | 732.5 | -4.5 | -0.61 | 751 | 751 | 714.5 | 423058 |
| 1732123800 | 737 | -12.5 | -1.67 | 749.5 | 751.5 | 736.5 | 168798 |
| 1732037400 | 749.5 | -1 | -0.13 | 765.5 | 766.5 | 736.5 | 365435 |
| 1731951000 | 750.5 | 2.5 | 0.33 | 745.5 | 753 | 744.5 | 252107 |
| 1731691800 | 748 | 15 | 2.05 | 741.5 | 748 | 732.5 | 483150 |
| 1731605400 | 733 | 3 | 0.41 | 727.5 | 737.5 | 718.5 | 290975 |
| 1731519000 | 730 | 2.5 | 0.34 | 731 | 739.5 | 724.5 | 260690 |
| 1731432600 | 727.5 | -22.5 | -3.00 | 740 | 744.5 | 719 | 333366 |
| 1731346200 | 750 | -7 | -0.92 | 761.5 | 772 | 750 | 255477 |
| 1731087000 | 757 | -8.5 | -1.11 | 765.5 | 766 | 750 | 3845102 |
| 1731000600 | 765.5 | 11 | 1.46 | 761 | 766 | 753.5 | 363094 |
| 1730914200 | 754.5 | -20.5 | -2.65 | 776 | 790.5 | 748 | 351331 |
| 1730827800 | 775 | -5 | -0.64 | 769.5 | 786 | 769.5 | 160330 |
| 1730741400 | 780 | 13 | 1.69 | 779 | 790.5 | 773 | 254589 |
