Hot Features
프리미엄
Hemogenyx Pharmaceuticals Plc (HEMO)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.198 | 19.7604790419 | 1.002 | 1.8 | 1 | 16953423 | 1.40842932 | DE |
| 4 | -0.14 | -10.447761194 | 1.34 | 1.8 | 1 | 11822574 | 1.29245264 | DE |
| 12 | -0.088 | -6.83229813665 | 1.288 | 2 | 1 | 10966475 | 1.38691461 | DE |
| 26 | -0.3 | -20 | 1.5 | 2 | 1 | 7227565 | 1.37508915 | DE |
| 52 | -1.2 | -50 | 2.4 | 6.3 | 1 | 8912788 | 1.97406193 | DE |
| 156 | -0.56 | -31.8181818182 | 1.76 | 6.3 | 1 | 7664119 | 1.95645411 | DE |
| 260 | -1 | -45.4545454545 | 2.2 | 15.375 | 1 | 9424323 | 3.18691691 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1.2 | -0.33 | -21.31 | 1.75 | 1.8 | 1 | 102550747 |
| 1732210200 | 1.525 | 0.09 | 6.27 | 1.352 | 1.55 | 1.352 | 3944948 |
| 1732123800 | 1.435 | -0.09 | -5.84 | 1.5 | 1.548 | 1.435 | 15093141 |
| 1732037400 | 1.524 | 0.16 | 12.06 | 1.252 | 1.672 | 1.252 | 30120838 |
| 1731951000 | 1.36 | 0.16 | 13.33 | 1.248 | 1.3899999 | 1.248 | 19248776 |
| 1731691800 | 1.2 | 0.15 | 14.39 | 1.002 | 1.248 | 1.002 | 16359412 |
| 1731605400 | 1.049 | -0.11 | -9.65 | 1.072 | 1.072 | 1.02 | 5799606 |
| 1731519000 | 1.161 | 0.05 | 4.59 | 1.072 | 1.161 | 1.072 | 7841492 |
| 1731432600 | 1.11 | -0.05 | -4.31 | 1.25 | 1.25 | 1.052 | 12095360 |
| 1731346200 | 1.16 | -0.11 | -8.30 | 1.2 | 1.2 | 1.098 | 64623215 |
| 1731087000 | 1.2649999 | -0.03 | -2.09 | 1.202 | 1.34 | 1.202 | 8406525 |
| 1731000600 | 1.292 | -0 | -0.23 | 1.2 | 1.3 | 1.2 | 7689066 |
| 1730914200 | 1.295 | -0.06 | -4.07 | 1.3 | 1.3 | 1.295 | 2720856 |
| 1730827800 | 1.35 | 0.03 | 1.89 | 1.252 | 1.35 | 1.252 | 3517718 |
| 1730741400 | 1.325 | 0 | 0.00 | 1.302 | 1.325 | 1.302 | 1751875 |
| 1730482200 | 1.325 | -0.02 | -1.49 | 1.302 | 1.398 | 1.302 | 2134554 |
| 1730395800 | 1.345 | -0.05 | -3.24 | 1.302 | 1.345 | 1.302 | 1167914 |
| 1730309400 | 1.3899999 | 0.06 | 4.83 | 1.352 | 1.4 | 1.352 | 7592136 |
| 1730223000 | 1.326 | -0.02 | -1.78 | 1.3 | 1.418 | 1.3 | 6449154 |
| 1730136600 | 1.35 | -0.14 | -9.40 | 1.55 | 1.582 | 1.35 | 11943191 |
| 1729873800 | 1.49 | 0.18 | 13.57 | 1.34 | 1.49 | 1.34 | 7951708 |
| 1729787400 | 1.312 | 0.12 | 10.25 | 1.2 | 1.312 | 1.15 | 7438327 |
| 1729701000 | 1.19 | -0.13 | -10.12 | 1.398 | 1.4 | 1.19 | 9236735 |
| 1729614600 | 1.324 | -0.06 | -4.34 | 1.35 | 1.47 | 1.324 | 4781283 |
| 1729528200 | 1.3839999 | -0.03 | -1.91 | 1.45 | 1.55 | 1.338 | 14804133 |
| 1729269000 | 1.411 | 0.3 | 26.66 | 1.148 | 1.55 | 1.148 | 46485871 |
| 1729182600 | 1.114 | -0.01 | -0.98 | 1.102 | 1.1279999 | 1.098 | 7535996 |
| 1729096200 | 1.125 | -0.04 | -3.43 | 1.178 | 1.18 | 1.125 | 14803242 |
| 1729009800 | 1.165 | 0.01 | 0.43 | 1.198 | 1.198 | 1.1 | 12930682 |
| 1728923400 | 1.16 | -0.14 | -10.70 | 1.242 | 1.242 | 1.1439999 | 29512073 |
| 1728664200 | 1.299 | -0.02 | -1.22 | 1.348 | 1.348 | 1.242 | 2056855 |
| 1728577800 | 1.315 | 0.01 | 1.15 | 1.348 | 1.348 | 1.315 | 5735205 |
| 1728491400 | 1.3 | 0.01 | 0.54 | 1.3 | 1.3 | 1.3 | 5014255 |
| 1728405000 | 1.293 | -0.02 | -1.75 | 1.348 | 1.348 | 1.25 | 5070293 |
| 1728318600 | 1.316 | -0.16 | -11.02 | 1.45 | 1.45 | 1.3 | 18502098 |
| 1728059400 | 1.479 | -0.01 | -0.34 | 1.5 | 1.508 | 1.452 | 5361199 |
| 1727973000 | 1.484 | -0.09 | -5.72 | 1.5 | 1.55 | 1.484 | 15121903 |
| 1727886600 | 1.574 | -0.03 | -1.93 | 1.57 | 2 | 1.502 | 44890963 |
| 1727800200 | 1.605 | -0.01 | -0.62 | 1.698 | 1.698 | 1.6 | 2005554 |
| 1727713800 | 1.615 | -0 | -0.06 | 1.7 | 1.7 | 1.6 | 4653909 |
| 1727454600 | 1.616 | -0.15 | -8.44 | 1.652 | 1.7 | 1.3899999 | 21140994 |
| 1727368200 | 1.765 | 0.1 | 5.88 | 1.7 | 1.8 | 1.7 | 10284931 |
| 1727281800 | 1.667 | 0.1 | 6.52 | 1.598 | 1.7 | 1.598 | 18560613 |
| 1727195400 | 1.565 | 0.08 | 5.32 | 1.548 | 1.565 | 1.548 | 6636326 |
| 1727109000 | 1.486 | 0.01 | 0.81 | 1.5 | 1.542 | 1.486 | 4402035 |
| 1726849800 | 1.474 | 0.02 | 1.66 | 1.452 | 1.474 | 1.45 | 2284240 |
| 1726763400 | 1.45 | -0.01 | -0.68 | 1.42 | 1.45 | 1.42 | 3144453 |
| 1726677000 | 1.46 | -0.06 | -3.69 | 1.5 | 1.5 | 1.422 | 9534195 |
| 1726590600 | 1.516 | -0.06 | -3.75 | 1.53 | 1.53 | 1.516 | 4099742 |
| 1726504200 | 1.575 | -0.1 | -6.03 | 1.652 | 1.652 | 1.55 | 6181781 |
| 1726245000 | 1.676 | 0.08 | 4.75 | 1.598 | 1.75 | 1.598 | 18401165 |
| 1726158600 | 1.6 | 0.25 | 18.87 | 1.36 | 1.62 | 1.36 | 23589257 |
| 1726072200 | 1.346 | 0.01 | 0.75 | 1.314 | 1.36 | 1.314 | 5308761 |
| 1725985800 | 1.336 | -0.02 | -1.76 | 1.3 | 1.35 | 1.3 | 3954810 |
| 1725899400 | 1.36 | 0.06 | 4.70 | 1.3919999 | 1.3919999 | 1.33 | 5841334 |
| 1725640200 | 1.299 | -0.03 | -1.96 | 1.25 | 1.299 | 1.25 | 742101 |
| 1725553800 | 1.325 | 0.01 | 0.45 | 1.282 | 1.325 | 1.282 | 747435 |
| 1725467400 | 1.319 | 0.01 | 0.46 | 1.282 | 1.319 | 1.282 | 4152572 |
| 1725381000 | 1.313 | -0.01 | -0.61 | 1.34 | 1.34 | 1.3 | 2639241 |
| 1725294600 | 1.321 | 0.01 | 0.92 | 1.33 | 1.33 | 1.298 | 10830480 |
| 1725035400 | 1.309 | 0.02 | 1.39 | 1.288 | 1.309 | 1.28 | 3801523 |
| 1724949000 | 1.291 | -0.11 | -7.79 | 1.27 | 1.3 | 1.27 | 3220233 |
| 1724862600 | 1.4 | 0.09 | 6.95 | 1.3 | 1.4 | 1.27 | 1890964 |
| 1724776200 | 1.309 | 0.01 | 1.16 | 1.309 | 1.309 | 1.309 | 1188229 |
| 1724430600 | 1.294 | -0.06 | -4.08 | 1.35 | 1.35 | 1.294 | 3164327 |
