Hot Features
프리미엄
Gcp Asset Backed Income Fund Limited (GABI)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8 | -4.01146131805 | 69.8 | 70.2 | 67 | 289547 | 69.21349638 | DE |
| 4 | -8 | -10.6666666667 | 75 | 75.4 | 67 | 312561 | 71.53112078 | DE |
| 12 | -11.5 | -14.6496815287 | 78.5 | 78.5 | 67 | 309058 | 74.21289518 | DE |
| 26 | -12 | -15.1898734177 | 79 | 81.4 | 67 | 351670 | 76.49165409 | DE |
| 52 | -4 | -5.6338028169 | 71 | 81.8 | 66.4 | 496471 | 73.79129694 | DE |
| 156 | -33 | -33 | 100 | 102 | 51.2 | 520276 | 73.11058245 | DE |
| 260 | -40 | -37.3831775701 | 107 | 107.5 | 51.2 | 501248 | 80.786481 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 67 | -0.6 | -0.89 | 67.6 | 67.6 | 67 | 539154 |
| 1740072600 | 67.6 | -1.8 | -2.59 | 68 | 68 | 67.6 | 348660 |
| 1739986200 | 69.4 | -0.4 | -0.57 | 70 | 70 | 69.4 | 364909 |
| 1739899800 | 69.8 | 0 | 0.00 | 69.6 | 70.2 | 69.6 | 246572 |
| 1739813400 | 69.8 | -0.2 | -0.29 | 69.8 | 69.8 | 69.8 | 168029 |
| 1739554200 | 70 | 0 | 0.00 | 69.8 | 70 | 69.2 | 319566 |
| 1739467800 | 70 | 0.4 | 0.57 | 70 | 70 | 70 | 245915 |
| 1739381400 | 69.6 | -2 | -2.79 | 71.6 | 71.6 | 68 | 1220049 |
| 1739295000 | 71.6 | 0 | 0.00 | 72.8 | 73 | 71.6 | 426695 |
| 1739208600 | 71.6 | -1 | -1.38 | 72.4 | 72.4 | 71.6 | 497688 |
| 1738949400 | 72.6 | -0.4 | -0.55 | 73 | 73 | 72.6 | 224781 |
| 1738863000 | 73 | -0.2 | -0.27 | 73 | 73 | 72.8 | 251970 |
| 1738776600 | 73.2 | -0.6 | -0.81 | 73.6 | 73.6 | 73.2 | 310671 |
| 1738690200 | 73.8 | -1.2 | -1.60 | 74.8 | 74.8 | 73.8 | 268110 |
| 1738603800 | 75 | 0.6 | 0.81 | 75 | 75 | 75 | 149805 |
| 1738344600 | 74.4 | -0.6 | -0.80 | 75 | 75 | 74.4 | 176644 |
| 1738258200 | 75 | 0.5 | 0.67 | 75 | 75 | 75 | 172023 |
| 1738171800 | 74.5 | -0.3 | -0.40 | 74.2 | 75.4 | 74.2 | 544696 |
| 1738085400 | 74.8 | 0 | 0.00 | 74.8 | 74.8 | 74.8 | 53459 |
| 1737999000 | 74.8 | -0.2 | -0.27 | 74.6 | 74.8 | 74.2 | 166533 |
| 1737739800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 94454 |
| 1737653400 | 75 | 0.4 | 0.54 | 74.8 | 75 | 74.8 | 103695 |
| 1737567000 | 74.6 | -0.2 | -0.27 | 75 | 75 | 74.6 | 1463690 |
| 1737480600 | 74.8 | -0.4 | -0.53 | 75 | 75.2 | 74.8 | 287419 |
| 1737394200 | 75.2 | -0.2 | -0.27 | 75.2 | 75.4 | 74.6 | 434515 |
| 1737135000 | 75.4 | 0 | 0.00 | 75.4 | 75.4 | 75.4 | 203910 |
| 1737048600 | 75.4 | 0 | 0.00 | 75.4 | 75.4 | 75.4 | 392973 |
| 1736962200 | 75.4 | -0.2 | -0.26 | 75.4 | 75.8 | 75.4 | 307272 |
| 1736875800 | 75.6 | -0.1 | -0.13 | 75.4 | 75.6 | 75.4 | 1239794 |
| 1736789400 | 75.7 | 0.3 | 0.40 | 75.8 | 75.8 | 75.7 | 237361 |
| 1736530200 | 75.4 | -0.8 | -1.05 | 76 | 76 | 75.4 | 429949 |
| 1736443800 | 76.2 | 0.2 | 0.26 | 76 | 76.2 | 75.6 | 452292 |
| 1736357400 | 76 | -0.2 | -0.26 | 76 | 76 | 75.4 | 1560048 |
| 1736271000 | 76.2 | 0.3 | 0.40 | 76.2 | 76.2 | 76.2 | 248676 |
| 1736184600 | 75.9 | -0.1 | -0.13 | 76 | 76.2 | 75.8 | 352828 |
| 1735925400 | 76 | 0 | 0.00 | 75.4 | 76 | 75.4 | 676276 |
| 1735839000 | 76 | 0 | 0.00 | 75.4 | 76 | 75.4 | 65883 |
| 1735666200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 28083 |
| 1735579800 | 76 | 0 | 0.00 | 75.5 | 76 | 75.5 | 29125 |
| 1735320600 | 76 | -0.5 | -0.65 | 75.5 | 76 | 75 | 26546 |
| 1735061400 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 27709 |
| 1734975000 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 75.5 | 119510 |
| 1734715800 | 76.5 | 1 | 1.32 | 75.5 | 76.5 | 75.5 | 392316 |
| 1734629400 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 126710 |
| 1734543000 | 75.5 | 0 | 0.00 | 76 | 76 | 75.5 | 131549 |
| 1734456600 | 75.5 | -1 | -1.31 | 76.5 | 76.5 | 75.5 | 84829 |
| 1734370200 | 76.5 | 0.5 | 0.66 | 76.5 | 76.5 | 76.5 | 46438 |
| 1734111000 | 76 | 0 | 0.00 | 76.5 | 77 | 75.5 | 298161 |
| 1734024600 | 76 | 0 | 0.00 | 75.5 | 76 | 75.5 | 90318 |
| 1733938200 | 76 | 0.5 | 0.66 | 75.5 | 76 | 75.5 | 304667 |
| 1733851800 | 75.5 | -1.5 | -1.95 | 76 | 76 | 75.5 | 365488 |
| 1733765400 | 77 | 1 | 1.32 | 76 | 77 | 76 | 115507 |
| 1733506200 | 76 | 0.5 | 0.66 | 76 | 76 | 76 | 106170 |
| 1733419800 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 50134 |
| 1733333400 | 75.5 | -1.75 | -2.27 | 75.5 | 75.5 | 75.5 | 185715 |
| 1733247000 | 77.25 | -0.75 | -0.96 | 77 | 78 | 76.5 | 199258 |
| 1733160600 | 78 | -0.5 | -0.64 | 78 | 78 | 78 | 148320 |
| 1732901400 | 78.5 | 1.5 | 1.95 | 78.5 | 78.5 | 78.5 | 31944 |
| 1732815000 | 77 | -0.5 | -0.65 | 77 | 77.5 | 77 | 166532 |
| 1732728600 | 77.5 | 1.5 | 1.97 | 76 | 77.5 | 76 | 77550 |
| 1732642200 | 76 | -0.5 | -0.65 | 76.5 | 76.5 | 76 | 84142 |
| 1732555800 | 76.5 | 0.25 | 0.33 | 76.5 | 76.5 | 76.5 | 33859 |
| 1732296600 | 76.25 | -0.25 | -0.33 | 75.5 | 76.25 | 75.5 | 77701 |
