Hot Features
프리미엄
The Global Smaller Companies Trust Plc (GSCT)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -1.60098522167 | 162.4 | 163.2 | 159.4 | 634387 | 161.08233789 | DE |
| 4 | -3.6 | -2.20318237454 | 163.4 | 165 | 159.4 | 626551 | 162.22694849 | DE |
| 12 | -6.4 | -3.85078219013 | 166.2 | 169 | 158 | 640454 | 163.1635198 | DE |
| 26 | -8 | -4.76758045292 | 167.8 | 169 | 158 | 627315 | 163.99112282 | DE |
| 52 | 12.4 | 8.41248303935 | 147.4 | 172.6 | 147.2 | 663974 | 162.19875543 | DE |
| 156 | 10.8 | 7.24832214765 | 149 | 172.6 | 122 | 565521 | 151.49558828 | DE |
| 260 | 21.8 | 15.7971014493 | 138 | 177 | 76.65 | 617623 | 144.82242091 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 160 | 0.2 | 0.13 | 161.19999 | 161.19999 | 159.4 | 817617 |
| 1740418200 | 159.8 | -2.2 | -1.36 | 162 | 162 | 159.4 | 696247 |
| 1740159000 | 162 | 0.2 | 0.12 | 161.6 | 163 | 161.6 | 728673 |
| 1740072600 | 161.8 | -1 | -0.61 | 162.8 | 162.8 | 161.4 | 487309 |
| 1739986200 | 162.8 | 0.2 | 0.12 | 162.4 | 163.19999 | 162.4 | 442091 |
| 1739899800 | 162.6 | 0.4 | 0.25 | 163.19999 | 163.19999 | 162 | 726347 |
| 1739813400 | 162.19999 | -0.6 | -0.37 | 162.6 | 164.19999 | 162.19999 | 1151583 |
| 1739554200 | 162.8 | 1.2 | 0.74 | 163.4 | 163.4 | 162.6 | 368770 |
| 1739467800 | 161.6 | -0.6 | -0.37 | 162.19999 | 162.4 | 161.6 | 621487 |
| 1739381400 | 162.19999 | -1 | -0.61 | 163.19999 | 163.6 | 161.8 | 720040 |
| 1739295000 | 163.19999 | 0.4 | 0.25 | 162.8 | 163.19999 | 162.6 | 433195 |
| 1739208600 | 162.8 | 0.4 | 0.25 | 162.4 | 163.6 | 162.4 | 1151502 |
| 1738949400 | 162.4 | -0.8 | -0.49 | 163.19999 | 163.4 | 162.4 | 468205 |
| 1738863000 | 163.19999 | 1.4 | 0.87 | 162.6 | 163.4 | 162.6 | 585536 |
| 1738776600 | 161.8 | 0 | 0.00 | 161.4 | 162.4 | 161.4 | 655349 |
| 1738690200 | 161.8 | -0.6 | -0.37 | 162 | 162.4 | 161.8 | 454252 |
| 1738603800 | 162.4 | -2.4 | -1.46 | 161.6 | 163.19999 | 160.6 | 815621 |
| 1738344600 | 164.8 | 0.4 | 0.24 | 164.6 | 165 | 164.19999 | 450228 |
| 1738258200 | 164.4 | 1.4 | 0.86 | 163.19999 | 164.4 | 163.19999 | 318006 |
| 1738171800 | 163 | 0.8 | 0.49 | 163.4 | 163.4 | 163 | 438968 |
| 1738085400 | 162.19999 | 0.2 | 0.12 | 162.19999 | 163.19999 | 162.19999 | 431588 |
| 1737999000 | 162 | -1.6 | -0.98 | 162.6 | 163 | 160.8 | 754036 |
| 1737739800 | 163.6 | 0.2 | 0.12 | 164.6 | 164.8 | 163.6 | 1507158 |
| 1737653400 | 163.4 | -0.4 | -0.24 | 163 | 164.19999 | 162.6 | 474332 |
| 1737567000 | 163.8 | 0.8 | 0.49 | 162.6 | 164.6 | 162.6 | 515100 |
| 1737480600 | 163 | 0.2 | 0.12 | 165 | 165 | 162.8 | 788287 |
| 1737394200 | 162.8 | -1.2 | -0.73 | 162.8 | 163.8 | 162.8 | 486187 |
| 1737135000 | 164 | 0 | 0.00 | 162.6 | 164.8 | 162.6 | 762911 |
| 1737048600 | 164 | 1.4 | 0.86 | 162 | 164 | 161.8 | 496113 |
| 1736962200 | 162.6 | 3 | 1.88 | 160 | 162.6 | 159.8 | 721380 |
| 1736875800 | 159.6 | 0.6 | 0.38 | 158.8 | 160 | 158.6 | 601912 |
| 1736789400 | 159 | 0.2 | 0.13 | 158.19999 | 159.4 | 158 | 902066 |
| 1736530200 | 158.8 | -1.4 | -0.87 | 158.4 | 160.19999 | 158.4 | 552002 |
| 1736443800 | 160.19999 | 0.2 | 0.12 | 161 | 161 | 158.19999 | 1012962 |
| 1736357400 | 160 | -1.8 | -1.11 | 162.6 | 163 | 160 | 1173198 |
| 1736271000 | 161.8 | -2.6 | -1.58 | 162.4 | 163.4 | 161.8 | 634166 |
| 1736184600 | 164.4 | 0 | 0.00 | 164.8 | 165.19999 | 164.19999 | 483985 |
| 1735925400 | 164.4 | 0 | 0.00 | 164 | 164.6 | 164 | 414412 |
| 1735839000 | 164.4 | 1.4 | 0.86 | 164.19999 | 164.4 | 164 | 438427 |
| 1735666200 | 163 | 0.6 | 0.37 | 163 | 163.19999 | 163 | 274193 |
| 1735579800 | 162.4 | -1.2 | -0.73 | 162.6 | 162.6 | 162.19999 | 651219 |
| 1735320600 | 163.6 | 0 | 0.00 | 162.19999 | 164.6 | 162 | 208743 |
| 1735061400 | 163.6 | 0.6 | 0.37 | 163.6 | 163.6 | 163.6 | 183648 |
| 1734975000 | 163 | -0.4 | -0.24 | 162.19999 | 163 | 162.19999 | 647272 |
| 1734715800 | 163.4 | -0.4 | -0.24 | 163.6 | 163.6 | 162.19999 | 1357431 |
| 1734629400 | 163.8 | -1.6 | -0.97 | 164.6 | 164.6 | 162.6 | 939347 |
| 1734543000 | 165.4 | -0.6 | -0.36 | 165.6 | 166 | 165 | 590722 |
| 1734456600 | 166 | -1.8 | -1.07 | 166.8 | 166.8 | 165.6 | 590989 |
| 1734370200 | 167.8 | -0.8 | -0.47 | 167 | 168.2 | 167 | 1025770 |
| 1734111000 | 168.6 | 0.4 | 0.24 | 167 | 169 | 167 | 329782 |
| 1734024600 | 168.2 | 1 | 0.60 | 167.8 | 168.2 | 167 | 476809 |
| 1733938200 | 167.19999 | 0.4 | 0.24 | 166 | 167.19999 | 166 | 630819 |
| 1733851800 | 166.8 | -0.6 | -0.36 | 165.8 | 166.8 | 165.8 | 869653 |
| 1733765400 | 167.4 | 0.4 | 0.24 | 166.19999 | 167.4 | 164 | 736239 |
| 1733506200 | 167 | 0.2 | 0.12 | 165.4 | 167.19999 | 165 | 445126 |
| 1733419800 | 166.8 | 0.6 | 0.36 | 165.4 | 166.8 | 165.4 | 445386 |
| 1733333400 | 166.19999 | 0.8 | 0.48 | 166.19999 | 166.4 | 164.6 | 421486 |
| 1733247000 | 165.4 | 0.4 | 0.24 | 164.19999 | 165.6 | 163.6 | 656527 |
| 1733160600 | 165 | 0.2 | 0.12 | 166.19999 | 166.19999 | 162.4 | 750365 |
| 1732901400 | 164.8 | 1 | 0.61 | 163 | 164.8 | 163 | 516075 |
| 1732815000 | 163.8 | -0.8 | -0.49 | 164 | 164 | 163.19999 | 330815 |
| 1732728600 | 164.6 | 0 | 0.00 | 162.4 | 165.19999 | 162.4 | 519913 |
| 1732642200 | 164.6 | -0.4 | -0.24 | 166 | 166 | 162.8 | 470823 |
