Hot Features
프리미엄
Hemogenyx Pharmaceuticals Plc (HEMO)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.5 | -8.85885885886 | 333 | 339.5 | 275 | 24270 | 301.72637374 | DE |
| 4 | -66.4 | -17.9507975128 | 369.9 | 373 | 275 | 15154 | 331.9325281 | DE |
| 12 | -128.5 | -29.7453703704 | 432 | 480 | 275 | 1260917 | 440.71544253 | DE |
| 26 | -237.3 | -43.8794378698 | 540.8 | 800 | 275 | 7434313 | 520.74307829 | DE |
| 52 | -996.5 | -76.6538461538 | 1300 | 1300 | 275 | 7741711 | 604.42765902 | DE |
| 156 | -360.5 | -54.2921686747 | 664 | 2520 | 275 | 7362804 | 773.3708826 | DE |
| 260 | -456.5 | -60.0657894737 | 760 | 6150 | 275 | 9599168 | 1257.80149627 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 290.5 | -25 | -7.92 | 324 | 324 | 275 | 80248 |
| 1739899800 | 315.5 | -24 | -7.07 | 330 | 330 | 310 | 25896 |
| 1739813400 | 339.5 | 2.5 | 0.74 | 339.5 | 339.5 | 339.5 | 1645 |
| 1739554200 | 337 | -1.5 | -0.44 | 328 | 337 | 328 | 11026 |
| 1739467800 | 338.5 | 1 | 0.30 | 333 | 338.5 | 333 | 2533 |
| 1739381400 | 337.5 | -2.5 | -0.74 | 333 | 337.5 | 326 | 35135 |
| 1739295000 | 340 | 0.5 | 0.15 | 349 | 349 | 335 | 4095 |
| 1739208600 | 339.5 | -8 | -2.30 | 335 | 344 | 330 | 7698 |
| 1738949400 | 347.5 | -2 | -0.57 | 340 | 347.5 | 336 | 3423 |
| 1738863000 | 349.5 | 4.5 | 1.30 | 340 | 349.5 | 340 | 8499 |
| 1738776600 | 345 | 0.5 | 0.15 | 341 | 345 | 335 | 10908 |
| 1738690200 | 344.5 | 6.5 | 1.92 | 336 | 344.5 | 335 | 4921 |
| 1738603800 | 338 | -26.5 | -7.27 | 355 | 355 | 338 | 15143 |
| 1738344600 | 364.5 | 0 | 0.00 | 361 | 364.5 | 361 | 14324 |
| 1738258200 | 364.5 | 2 | 0.55 | 359 | 364.5 | 358 | 27269 |
| 1738171800 | 362.5 | 5 | 1.40 | 362.5 | 362.5 | 362.5 | 1207 |
| 1738085400 | 357.5 | -15.5 | -4.16 | 356 | 359 | 351 | 31779 |
| 1737999000 | 373 | 2.95 | 0.80 | 373 | 373 | 373 | 5144 |
| 1737739800 | 370.05 | 0 | 0.00 | 370.05 | 370.05 | 370.05 | 2233 |
| 1737653400 | 370.05 | 7.6 | 2.10 | 369.9 | 370.05 | 369.9 | 9952 |
| 1737567000 | 362.45 | -1.05 | -0.29 | 355 | 362.45 | 355 | 1465 |
| 1737480600 | 363.5 | 13.5 | 3.86 | 363.5 | 363.5 | 363.5 | 3836 |
| 1737394200 | 350 | -26.95 | -7.15 | 366.5 | 368 | 350 | 14178 |
| 1737135000 | 376.95 | -13.5 | -3.46 | 370.1 | 376.95 | 370 | 16726 |
| 1737048600 | 390.45 | -0.6 | -0.15 | 381.1 | 390.45 | 381.1 | 9085 |
| 1736962200 | 391.05 | -2 | -0.51 | 373.5 | 391.05 | 373.5 | 6513 |
| 1736875800 | 393.05 | 2.5 | 0.64 | 393.05 | 393.05 | 393.05 | 6890 |
| 1736789400 | 390.55 | -1.95 | -0.50 | 390.55 | 390.55 | 390.55 | 1626 |
| 1736530200 | 392.5 | -7.5 | -1.88 | 390 | 392.5 | 390 | 5990 |
| 1736443800 | 400 | 12.5 | 3.23 | 400 | 400 | 400 | 3740 |
| 1736357400 | 387.5 | -12.5 | -3.13 | 380 | 395 | 370 | 5763 |
| 1736271000 | 400 | -5 | -1.23 | 400 | 410 | 400 | 2561 |
| 1736184600 | 405 | -3.5 | -0.86 | 400 | 405 | 400 | 7520 |
| 1735925400 | 408.5 | -10.6 | -2.53 | 415 | 420 | 408.5 | 30225 |
| 1735839000 | 419.1 | 9.1 | 2.22 | 415 | 419.1 | 415 | 4215 |
| 1735666200 | 410 | -4 | -0.97 | 400 | 410 | 400 | 2302 |
| 1735579800 | 414 | 22.5 | 5.75 | 400 | 420 | 400 | 7757 |
| 1735320600 | 391.5 | 21.5 | 5.81 | 375 | 391.5 | 375 | 13119 |
| 1735061400 | 370 | 11.5 | 3.21 | 358.8 | 373.9 | 358.8 | 12757 |
| 1734975000 | 358.5 | 15.1 | 4.40 | 340 | 358.5 | 340 | 7935 |
| 1734715800 | 343.4 | 20.9 | 6.48 | 335 | 343.4 | 335 | 17825 |
| 1734629400 | 322.5 | 2.5 | 0.78 | 335 | 335 | 300 | 33557 |
| 1734543000 | 320 | -30 | -8.57 | 335 | 335 | 320 | 11406 |
| 1734456600 | 350 | -28 | -7.41 | 380 | 380 | 275 | 137706 |
| 1734370200 | 378 | -42 | -10.00 | 420 | 420 | 350 | 37868 |
| 1734111000 | 420 | -10 | -2.33 | 400 | 420 | 400 | 9040 |
| 1734024600 | 430 | 20 | 4.88 | 410.4 | 430 | 400 | 9437 |
| 1733938200 | 409.99999 | 0.4 | 0.10 | 380 | 409.99999 | 363.6 | 24457 |
| 1733851800 | 409.6 | -36 | -8.08 | 420.8 | 420.8 | 400 | 14226 |
| 1733765400 | 445.6 | 5.6 | 1.27 | 412.8 | 471.2 | 399.6 | 18547 |
| 1733506200 | 440 | -24.4 | -5.25 | 463.99999 | 480 | 440 | 29516 |
| 1733419800 | 464.4 | 0 | 0.00 | 472 | 472 | 464.4 | 9338 |
| 1733333400 | 464.4 | 0.4 | 0.09 | 479.2 | 480 | 444 | 10501 |
| 1733247000 | 463.99999 | 33.6 | 7.81 | 459.99999 | 463.99999 | 448.8 | 9558 |
| 1733160600 | 430.4 | -20 | -4.44 | 459.99999 | 459.99999 | 430.4 | 9874 |
| 1732901400 | 450.4 | -19.6 | -4.17 | 460.79999 | 460.79999 | 450.4 | 22881 |
| 1732815000 | 470 | 42 | 9.81 | 432 | 480 | 432 | 19553 |
| 1732728600 | 428 | 17.2 | 4.19 | 388 | 428 | 380 | 52089 |
| 1732642200 | 410.79999 | 38.4 | 10.31 | 388 | 410.79999 | 360 | 38440 |
| 1732555800 | 372.4 | -107.6 | -22.42 | 440.8 | 479.2 | 350.4 | 158423 |
| 1732296600 | 480 | -130 | -21.31 | 700 | 720 | 400 | 256376 |
| 1732210200 | 610 | 36 | 6.27 | 540.8 | 620 | 540.8 | 9862 |
| 1732123800 | 574 | -35.6 | -5.84 | 600 | 619.2 | 574 | 37732 |
