Hot Features
프리미엄
Hammerson Plc (HMSO)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.6 | 2.66343825666 | 247.8 | 255 | 243.6 | 1195667 | 248.07287223 | DE |
| 4 | -35.2 | -12.1546961326 | 289.6 | 293.4 | 243.6 | 1236923 | 263.31534788 | DE |
| 12 | -20.6 | -7.49090909091 | 275 | 295.6 | 243.6 | 984057 | 272.0532652 | DE |
| 26 | -52.6 | -17.1335504886 | 307 | 325 | 243.6 | 3198498 | 306.74433505 | DE |
| 52 | -11.2 | -4.21686746988 | 265.6 | 325 | 243.6 | 8453539 | 287.4920691 | DE |
| 156 | -55.9 | -18.0148243635 | 310.3 | 349.5 | 170.6 | 9853780 | 261.22549896 | DE |
| 260 | -226.7 | -47.1211806277 | 481.1 | 708.25 | 140.5 | 11200582 | 287.856043 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 250.6 | -1.4 | -0.56 | 250 | 253.2 | 250 | 659301 |
| 1742319000 | 252 | 1.2 | 0.48 | 252 | 254.8 | 250.4 | 758143 |
| 1742232600 | 250.8 | 1.4 | 0.56 | 248.4 | 251 | 247.6 | 903984 |
| 1741973400 | 249.4 | 5 | 2.05 | 245.2 | 249.4 | 244 | 1264522 |
| 1741887000 | 244.4 | -5.4 | -2.16 | 247.8 | 250 | 243.6 | 2392385 |
| 1741800600 | 249.8 | -2 | -0.79 | 254 | 254 | 249 | 1014838 |
| 1741714200 | 251.8 | -3.6 | -1.41 | 250 | 257.6 | 250 | 1447925 |
| 1741627800 | 255.4 | -2.4 | -0.93 | 259 | 259 | 254.8 | 1014186 |
| 1741368600 | 257.8 | 0 | 0.00 | 258 | 259.6 | 253.8 | 1870063 |
| 1741282200 | 257.8 | -2.4 | -0.92 | 261.39999 | 262 | 256 | 1195328 |
| 1741195800 | 260.2 | -4.6 | -1.74 | 272.39999 | 272.39999 | 257.2 | 939364 |
| 1741109400 | 264.8 | -5.2 | -1.93 | 267.2 | 270.2 | 264.8 | 1341266 |
| 1741023000 | 270 | -2.4 | -0.88 | 272 | 273.2 | 269.39999 | 654001 |
| 1740763800 | 272.39999 | -1.6 | -0.58 | 271.6 | 275.2 | 269.6 | 2096533 |
| 1740677400 | 274 | 1.6 | 0.59 | 269.2 | 275.6 | 269.2 | 757616 |
| 1740591000 | 272.39999 | -17 | -5.87 | 285 | 291.6 | 268 | 2957675 |
| 1740504600 | 289.39999 | 0.8 | 0.28 | 288 | 292.6 | 287.8 | 1335534 |
| 1740418200 | 288.6 | 0.4 | 0.14 | 288 | 292.8 | 287.2 | 909742 |
| 1740159000 | 288.2 | -1 | -0.35 | 288 | 293.39999 | 288 | 574627 |
| 1740072600 | 289.2 | 0.4 | 0.14 | 289.6 | 292.39999 | 287 | 651434 |
| 1739986200 | 288.8 | -2.4 | -0.82 | 290 | 291.6 | 287.2 | 543892 |
| 1739899800 | 291.2 | 1 | 0.34 | 290.8 | 292.2 | 288.8 | 366605 |
| 1739813400 | 290.2 | -2.6 | -0.89 | 290 | 292.6 | 289.6 | 327831 |
| 1739554200 | 292.8 | 2.2 | 0.76 | 295 | 295 | 288.8 | 405977 |
| 1739467800 | 290.6 | -0.2 | -0.07 | 292 | 293.2 | 289.6 | 737649 |
| 1739381400 | 290.8 | 1.4 | 0.48 | 290 | 294.6 | 287.39999 | 440396 |
| 1739295000 | 289.39999 | -2.2 | -0.75 | 288 | 291 | 288 | 497056 |
| 1739208600 | 291.6 | 5.4 | 1.89 | 288 | 292 | 287.8 | 321440 |
| 1738949400 | 286.2 | -6 | -2.05 | 292 | 294.39999 | 286 | 634514 |
| 1738863000 | 292.2 | 2.2 | 0.76 | 292 | 295.6 | 289.2 | 875641 |
| 1738776600 | 290 | 9.4 | 3.35 | 280 | 290.6 | 280 | 958882 |
| 1738690200 | 280.6 | -0.2 | -0.07 | 277.39999 | 283.2 | 277.39999 | 351742 |
| 1738603800 | 280.8 | -4.4 | -1.54 | 283.39999 | 284.2 | 278.6 | 1391858 |
| 1738344600 | 285.2 | 3.2 | 1.13 | 281.8 | 285.2 | 280.39999 | 724748 |
| 1738258200 | 282 | 3.2 | 1.15 | 273.8 | 284 | 273.8 | 535984 |
| 1738171800 | 278.8 | -5.4 | -1.90 | 277 | 282.39999 | 276.39999 | 903113 |
| 1738085400 | 284.2 | 7 | 2.53 | 276.2 | 285.6 | 276.2 | 1184267 |
| 1737999000 | 277.2 | 2.4 | 0.87 | 272.6 | 280.39999 | 272.6 | 1684525 |
| 1737739800 | 274.8 | -8.2 | -2.90 | 284.6 | 286 | 274 | 722830 |
| 1737653400 | 283 | -0.4 | -0.14 | 282 | 284.39999 | 277.2 | 1017299 |
| 1737567000 | 283.39999 | -1.4 | -0.49 | 290.39999 | 290.39999 | 283 | 1067030 |
| 1737480600 | 284.8 | 0 | 0.00 | 286 | 286.6 | 282.2 | 805082 |
| 1737394200 | 284.8 | 1.2 | 0.42 | 281.6 | 286.2 | 280.6 | 750121 |
| 1737135000 | 283.6 | 0.2 | 0.07 | 281.8 | 285.39999 | 281.8 | 710299 |
| 1737048600 | 283.39999 | 0.6 | 0.21 | 284 | 284.39999 | 280.39999 | 760932 |
| 1736962200 | 282.8 | 7.8 | 2.84 | 278.2 | 287.6 | 276.2 | 663829 |
| 1736875800 | 275 | 7.8 | 2.92 | 271.6 | 275.39999 | 267 | 1891913 |
| 1736789400 | 267.2 | -1.2 | -0.45 | 267.2 | 270.2 | 266.39999 | 1656558 |
| 1736530200 | 268.39999 | 2 | 0.75 | 265.39999 | 269.39999 | 261.39999 | 1918610 |
| 1736443800 | 266.39999 | 3.4 | 1.29 | 261.39999 | 266.6 | 258.39999 | 2416718 |
| 1736357400 | 263 | -6.4 | -2.38 | 270 | 271 | 261.6 | 1467196 |
| 1736271000 | 269.39999 | -6.2 | -2.25 | 274.6 | 275.2 | 268.39999 | 622711 |
| 1736184600 | 275.6 | -2.4 | -0.86 | 278.8 | 279.39999 | 275.6 | 778218 |
| 1735925400 | 278 | 0.8 | 0.29 | 282.6 | 282.6 | 276.8 | 424094 |
| 1735839000 | 277.2 | -2.4 | -0.86 | 281.39999 | 281.39999 | 276.39999 | 473752 |
| 1735666200 | 279.6 | 4.2 | 1.53 | 273 | 280.6 | 273 | 325291 |
| 1735579800 | 275.39999 | -3.2 | -1.15 | 278 | 278.6 | 273.8 | 538600 |
| 1735320600 | 278.6 | 0.4 | 0.14 | 275 | 279.2 | 274.6 | 439618 |
| 1735061400 | 278.2 | 3 | 1.09 | 278 | 280.2 | 276.8 | 218543 |
| 1734975000 | 275.2 | -3.6 | -1.29 | 278 | 278 | 274.39999 | 385471 |
| 1734715800 | 278.8 | 0.6 | 0.22 | 276.6 | 282 | 276.2 | 4866643 |
