Hot Features
프리미엄
Henderson International Income Trust Plc (HINT)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.602409638554 | 166 | 169 | 163.5 | 273780 | 167.4907813 | DE |
| 4 | 0 | 0 | 165 | 169.5 | 163.5 | 248960 | 166.82520883 | DE |
| 12 | 0.75 | 0.456621004566 | 164.25 | 169.5 | 160.5 | 261089 | 165.34956437 | DE |
| 26 | -3.5 | -2.07715133531 | 168.5 | 172.5 | 159.5 | 248112 | 165.7676692 | DE |
| 52 | 12 | 7.8431372549 | 153 | 172.5 | 153 | 260233 | 162.91705481 | DE |
| 156 | -8 | -4.62427745665 | 173 | 184 | 148.5 | 212016 | 167.72907375 | DE |
| 260 | -4 | -2.36686390533 | 169 | 184 | 100 | 231821 | 161.70623089 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731519000 | 165 | -1.5 | -0.90 | 165.5 | 166 | 163.5 | 365300 |
| 1731432600 | 166.5 | -2 | -1.19 | 167 | 168 | 166.5 | 95553 |
| 1731346200 | 168.5 | 1.5 | 0.90 | 168.5 | 168.5 | 167 | 569880 |
| 1731087000 | 167 | 1 | 0.60 | 164.5 | 167.5 | 164.5 | 247429 |
| 1731000600 | 166 | -1 | -0.60 | 166.5 | 166.5 | 165 | 135212 |
| 1730914200 | 167 | 0.5 | 0.30 | 166 | 169 | 166 | 320828 |
| 1730827800 | 166.5 | 0.5 | 0.30 | 166 | 166.5 | 165 | 137862 |
| 1730741400 | 166 | -0.5 | -0.30 | 167 | 169.5 | 166 | 193401 |
| 1730482200 | 166.5 | 0.75 | 0.45 | 164.5 | 166.5 | 164.5 | 173790 |
| 1730395800 | 165.75 | -2.25 | -1.34 | 166 | 167.5 | 165 | 314996 |
| 1730309400 | 168 | 0.5 | 0.30 | 165.5 | 168 | 165.5 | 192824 |
| 1730223000 | 167.5 | -0.5 | -0.30 | 167 | 167.5 | 166.5 | 299431 |
| 1730136600 | 168 | 2 | 1.20 | 167.5 | 168 | 166.5 | 220209 |
| 1729873800 | 166 | 2 | 1.22 | 166 | 166 | 166 | 92314 |
| 1729787400 | 164 | -1.5 | -0.91 | 166 | 167 | 164 | 264311 |
| 1729701000 | 165.5 | -0.5 | -0.30 | 166.5 | 166.5 | 165.5 | 290367 |
| 1729614600 | 166 | -1 | -0.60 | 165.5 | 167.5 | 164.5 | 383924 |
| 1729528200 | 167 | -1 | -0.60 | 168 | 168.5 | 166 | 504954 |
| 1729269000 | 168 | 0.5 | 0.30 | 168 | 168 | 168 | 252766 |
| 1729182600 | 167.5 | 0.5 | 0.30 | 167 | 168 | 167 | 180056 |
| 1729096200 | 167 | 1 | 0.60 | 165 | 167 | 165 | 109089 |
| 1729009800 | 166 | -2 | -1.19 | 165 | 167 | 165 | 196267 |
| 1728923400 | 168 | 3 | 1.82 | 164.5 | 168 | 164.5 | 157298 |
| 1728664200 | 165 | -0.25 | -0.15 | 164.5 | 166 | 164.5 | 199072 |
| 1728577800 | 165.25 | 0.75 | 0.46 | 165.25 | 165.25 | 165.25 | 354490 |
| 1728491400 | 164.5 | -0.5 | -0.30 | 164.5 | 164.5 | 164.5 | 71139 |
| 1728405000 | 165 | 0 | 0.00 | 164.5 | 165 | 164 | 509280 |
| 1728318600 | 165 | -0.25 | -0.15 | 166 | 167 | 165 | 240438 |
| 1728059400 | 165.25 | 0.75 | 0.46 | 166 | 166 | 164.5 | 145644 |
| 1727973000 | 164.5 | -0.25 | -0.15 | 165.5 | 165.5 | 163.5 | 157354 |
| 1727886600 | 164.75 | 0.25 | 0.15 | 165 | 165 | 164 | 229176 |
| 1727800200 | 164.5 | -4.5 | -2.66 | 164.5 | 164.5 | 164.5 | 154777 |
| 1727713800 | 169 | 2 | 1.20 | 165.5 | 169 | 165.5 | 129657 |
| 1727454600 | 167 | 0 | 0.00 | 167 | 167.5 | 167 | 173261 |
| 1727368200 | 167 | 3.25 | 1.98 | 165.5 | 167 | 163.5 | 536862 |
| 1727281800 | 163.75 | -0.25 | -0.15 | 166 | 167 | 163 | 118575 |
| 1727195400 | 164 | -0.75 | -0.46 | 167 | 167 | 164 | 281995 |
| 1727109000 | 164.75 | -1.75 | -1.05 | 164 | 165 | 164 | 620336 |
| 1726849800 | 166.5 | 0.5 | 0.30 | 164 | 166.5 | 163.5 | 474583 |
| 1726763400 | 166 | 1.5 | 0.91 | 166.5 | 166.5 | 166 | 263072 |
| 1726677000 | 164.5 | 1 | 0.61 | 164.5 | 164.5 | 164.5 | 348156 |
| 1726590600 | 163.5 | -1 | -0.61 | 166 | 166 | 163.5 | 212018 |
| 1726504200 | 164.5 | -2 | -1.20 | 163.5 | 164.5 | 163.5 | 372293 |
| 1726245000 | 166.5 | 2 | 1.22 | 160.5 | 166.5 | 160.5 | 169395 |
| 1726158600 | 164.5 | 2 | 1.23 | 164.5 | 164.5 | 162.5 | 144191 |
| 1726072200 | 162.5 | 1.5 | 0.93 | 161 | 162.5 | 160.5 | 282698 |
| 1725985800 | 161 | -0.5 | -0.31 | 161 | 161 | 161 | 195369 |
| 1725899400 | 161.5 | 1 | 0.62 | 161.5 | 161.5 | 161.5 | 217322 |
| 1725640200 | 160.5 | -2 | -1.23 | 162 | 162 | 160.5 | 212549 |
| 1725553800 | 162.5 | -0.5 | -0.31 | 162.5 | 162.5 | 162.5 | 155124 |
| 1725467400 | 163 | -0.5 | -0.31 | 162.5 | 163 | 162.5 | 93899 |
| 1725381000 | 163.5 | -1.25 | -0.76 | 164 | 164 | 163.5 | 350053 |
| 1725294600 | 164.75 | 0.75 | 0.46 | 165.5 | 165.5 | 164 | 350039 |
| 1725035400 | 164 | -0.5 | -0.30 | 164 | 164.5 | 164 | 331878 |
| 1724949000 | 164.5 | 1 | 0.61 | 163.5 | 165 | 163.5 | 253088 |
| 1724862600 | 163.5 | 0.5 | 0.31 | 162 | 163.5 | 162 | 577726 |
| 1724776200 | 163 | -0.75 | -0.46 | 163 | 163 | 163 | 249771 |
| 1724430600 | 163.75 | 0.25 | 0.15 | 163.75 | 163.75 | 163.75 | 114976 |
| 1724344200 | 163.5 | -0.75 | -0.46 | 163.5 | 165.5 | 163 | 428548 |
| 1724257800 | 164.25 | 0.75 | 0.46 | 164.25 | 164.25 | 164.25 | 76904 |
| 1724171400 | 163.5 | -1 | -0.61 | 163.5 | 164 | 163.5 | 106113 |
| 1724085000 | 164.5 | 1 | 0.61 | 164 | 165 | 164 | 225654 |
| 1723825800 | 163.5 | -1.5 | -0.91 | 164 | 164 | 163.5 | 233782 |
| 1723739400 | 165 | 0 | 0.00 | 165 | 165 | 165 | 69866 |
| 1723653000 | 165 | 0.25 | 0.15 | 164.5 | 165.5 | 164.5 | 274518 |
