Hot Features
프리미엄
Harmony Energy Income Trust Plc (HEIT)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2 | 3.48652931854 | 63.1 | 67.6 | 63 | 388079 | 64.57221157 | DE |
| 4 | 4.7 | 7.75577557756 | 60.6 | 67.6 | 60.5 | 346546 | 63.41439992 | DE |
| 12 | 5 | 8.29187396352 | 60.3 | 67.6 | 59.9 | 415668 | 63.56871744 | DE |
| 26 | 14.1 | 27.5390625 | 51.2 | 67.6 | 48.5 | 351953 | 58.25109602 | DE |
| 52 | 27.55 | 72.9801324503 | 37.75 | 67.6 | 34.5 | 468154 | 49.12992789 | DE |
| 156 | -35.2 | -35.0248756219 | 100.5 | 125.75 | 32.9 | 471228 | 74.22406678 | DE |
| 260 | -36.2 | -35.6650246305 | 101.5 | 125.75 | 32.9 | 476388 | 76.98771471 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 65.3 | -0.5 | -0.76 | 65.2 | 65.3 | 65.2 | 104314 |
| 1740677400 | 65.8 | 0 | 0.00 | 65.7 | 65.9 | 65.3 | 274561 |
| 1740591000 | 65.8 | 2.1 | 3.30 | 63.7 | 67.6 | 63.7 | 544197 |
| 1740504600 | 63.7 | 0.7 | 1.11 | 63 | 63.7 | 63 | 740379 |
| 1740418200 | 63 | -0.1 | -0.16 | 63.1 | 63.2 | 63 | 276943 |
| 1740159000 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 63.1 | 154530 |
| 1740072600 | 63.1 | -0.5 | -0.79 | 63.5 | 63.9 | 63.1 | 177287 |
| 1739986200 | 63.6 | -0.1 | -0.16 | 63.7 | 63.7 | 63.6 | 409614 |
| 1739899800 | 63.7 | -0.1 | -0.16 | 63.7 | 63.7 | 63.7 | 68337 |
| 1739813400 | 63.8 | 0.1 | 0.16 | 63.7 | 63.8 | 63.7 | 641723 |
| 1739554200 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 274223 |
| 1739467800 | 63.7 | 0.1 | 0.16 | 63.7 | 63.7 | 63.7 | 215798 |
| 1739381400 | 63.6 | -0.1 | -0.16 | 63.7 | 63.7 | 63.6 | 186545 |
| 1739295000 | 63.7 | -0.3 | -0.47 | 64 | 64 | 63.7 | 565219 |
| 1739208600 | 64 | 0.1 | 0.16 | 63.9 | 64 | 63.9 | 220157 |
| 1738949400 | 63.9 | 0.3 | 0.47 | 63.6 | 63.9 | 63.4 | 214293 |
| 1738863000 | 63.6 | 0 | 0.00 | 63.8 | 63.8 | 63.6 | 221754 |
| 1738776600 | 63.6 | 2.7 | 4.43 | 61.1 | 63.8 | 61.1 | 476175 |
| 1738690200 | 60.9 | 0.3 | 0.50 | 60.5 | 60.9 | 60.5 | 315470 |
| 1738603800 | 60.6 | -0.4 | -0.66 | 60.6 | 61 | 60.5 | 849410 |
| 1738344600 | 61 | -0.1 | -0.16 | 61.1 | 61.1 | 61 | 409596 |
| 1738258200 | 61.1 | 0.1 | 0.16 | 61.2 | 62.7 | 61.1 | 232293 |
| 1738171800 | 61 | -1.3 | -2.09 | 62.3 | 62.3 | 61 | 286326 |
| 1738085400 | 62.3 | 0 | 0.00 | 62.3 | 62.3 | 61.5 | 76522 |
| 1737999000 | 62.3 | 0.3 | 0.48 | 62.5 | 62.5 | 61.5 | 150164 |
| 1737739800 | 62 | -0.6 | -0.96 | 62.5 | 62.5 | 62 | 142388 |
| 1737653400 | 62.6 | -0.5 | -0.79 | 63.1 | 63.1 | 62.5 | 175458 |
| 1737567000 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 63.1 | 190637 |
| 1737480600 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 63.1 | 222857 |
| 1737394200 | 63.1 | 0.5 | 0.80 | 63 | 63.1 | 62.7 | 121244 |
| 1737135000 | 62.6 | -0.5 | -0.79 | 63.1 | 63.1 | 62.5 | 865263 |
| 1737048600 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 63.1 | 36790 |
| 1736962200 | 63.1 | -0.1 | -0.16 | 63.2 | 63.2 | 63.1 | 121464 |
| 1736875800 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 63.2 | 314056 |
| 1736789400 | 63.2 | -0.2 | -0.32 | 63.4 | 63.4 | 63.2 | 182782 |
| 1736530200 | 63.4 | -0.8 | -1.25 | 64.099999 | 64.099999 | 63.4 | 402554 |
| 1736443800 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 482633 |
| 1736357400 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 53885 |
| 1736271000 | 64.2 | -0.9 | -1.38 | 65.099999 | 65.099999 | 63.5 | 1110805 |
| 1736184600 | 65.099999 | 0 | 0.00 | 65.099999 | 65.099999 | 65.099999 | 978035 |
| 1735925400 | 65.099999 | -0.1 | -0.15 | 65.099999 | 65.2 | 65.099999 | 277148 |
| 1735839000 | 65.2 | 0.1 | 0.15 | 65.099999 | 65.2 | 65 | 155750 |
| 1735666200 | 65.099999 | 0.3 | 0.46 | 65.099999 | 65.099999 | 65 | 21205 |
| 1735579800 | 64.8 | -0.4 | -0.61 | 65.099999 | 65.099999 | 64.8 | 128555 |
| 1735320600 | 65.2 | 0.1 | 0.15 | 65.099999 | 65.2 | 65.099999 | 87350 |
| 1735061400 | 65.099999 | -0.1 | -0.15 | 65.099999 | 65.099999 | 65.099999 | 68245 |
| 1734975000 | 65.2 | 0 | 0.00 | 65.2 | 65.2 | 65.099999 | 433727 |
| 1734715800 | 65.2 | -0.2 | -0.31 | 65.3 | 65.3 | 65.099999 | 580475 |
| 1734629400 | 65.4 | 4.4 | 7.21 | 61.4 | 66.9 | 60.8 | 4355236 |
| 1734543000 | 61 | 0 | 0.00 | 62.1 | 62.1 | 61 | 271491 |
| 1734456600 | 61 | -1.3 | -2.09 | 62.3 | 62.3 | 61 | 704926 |
| 1734370200 | 62.3 | 0.2 | 0.32 | 62.1 | 62.3 | 62.1 | 593937 |
| 1734111000 | 62.1 | -0.5 | -0.80 | 62.5 | 62.5 | 61.9 | 224775 |
| 1734024600 | 62.6 | 0.8 | 1.29 | 61.8 | 62.6 | 61.8 | 769008 |
| 1733938200 | 61.8 | 1.5 | 2.49 | 60.3 | 63.4 | 59.9 | 1063045 |
| 1733851800 | 60.3 | 0 | 0.00 | 60.3 | 60.3 | 60.3 | 145919 |
| 1733765400 | 60.3 | -0.4 | -0.66 | 60.3 | 60.9 | 60.2 | 325583 |
| 1733506200 | 60.7 | 0.8 | 1.34 | 59.9 | 60.7 | 59.3 | 344403 |
| 1733419800 | 59.9 | 1.8 | 3.10 | 58.1 | 60 | 58.1 | 357330 |
| 1733333400 | 58.1 | 0 | 0.00 | 58.1 | 58.1 | 58.1 | 249465 |
| 1733247000 | 58.1 | -1.1 | -1.86 | 59.5 | 59.5 | 58.1 | 504820 |
