Hot Features
프리미엄
Hostelworld Group Plc (HSW)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -3.0534351145 | 131 | 133.5 | 127 | 103222 | 131.59852416 | DE |
| 4 | -7 | -5.22388059701 | 134 | 136 | 127 | 74505 | 132.08680889 | DE |
| 12 | -7.5 | -5.57620817844 | 134.5 | 145 | 127 | 123971 | 134.96977841 | DE |
| 26 | -13 | -9.28571428571 | 140 | 150 | 125 | 115168 | 136.16908034 | DE |
| 52 | -13 | -9.28571428571 | 140 | 172.5 | 125 | 304340 | 152.41124938 | DE |
| 156 | 43.5 | 52.0958083832 | 83.5 | 172.5 | 57 | 267111 | 127.12905125 | DE |
| 260 | -11.8 | -8.50144092219 | 138.8 | 172.5 | 35.75 | 307728 | 101.98089196 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 127 | -0.5 | -0.39 | 127 | 129 | 127 | 93472 |
| 1739467800 | 127.5 | -1 | -0.78 | 128 | 129 | 127 | 67787 |
| 1739381400 | 128.5 | -1.5 | -1.15 | 130.5 | 131 | 128 | 37444 |
| 1739295000 | 130 | -3 | -2.26 | 133 | 133 | 130 | 60664 |
| 1739208600 | 133 | 0 | 0.00 | 132 | 133.5 | 132 | 184372 |
| 1738949400 | 133 | 1.5 | 1.14 | 131 | 133 | 131 | 165845 |
| 1738863000 | 131.5 | 0.5 | 0.38 | 129.5 | 131.5 | 129 | 42295 |
| 1738776600 | 131 | 0 | 0.00 | 131 | 131.5 | 128 | 54898 |
| 1738690200 | 131 | 2 | 1.55 | 128 | 131 | 128 | 42932 |
| 1738603800 | 129 | -1 | -0.77 | 128 | 134 | 128 | 67185 |
| 1738344600 | 130 | -2 | -1.52 | 132 | 133 | 130 | 108551 |
| 1738258200 | 132 | 0 | 0.00 | 132 | 135 | 131 | 54807 |
| 1738171800 | 132 | -1 | -0.75 | 132 | 135 | 132 | 38869 |
| 1738085400 | 133 | 2 | 1.53 | 131 | 135 | 131 | 102201 |
| 1737999000 | 131 | -1 | -0.76 | 132 | 133 | 130 | 39276 |
| 1737739800 | 132 | -1.5 | -1.12 | 133 | 134 | 131 | 33012 |
| 1737653400 | 133.5 | -1 | -0.74 | 134 | 135 | 132 | 30541 |
| 1737567000 | 134.5 | 0.5 | 0.37 | 134 | 136 | 133.5 | 108714 |
| 1737480600 | 134 | 1 | 0.75 | 133 | 134 | 131.5 | 155083 |
| 1737394200 | 133 | -1.5 | -1.12 | 132 | 135.5 | 132 | 37027 |
| 1737135000 | 134.5 | 1.5 | 1.13 | 134 | 134.5 | 133 | 58592 |
| 1737048600 | 133 | -2.5 | -1.85 | 138 | 138 | 133 | 155512 |
| 1736962200 | 135.5 | -2 | -1.45 | 138 | 138 | 135.5 | 89167 |
| 1736875800 | 137.5 | 2.5 | 1.85 | 138 | 141 | 137 | 216777 |
| 1736789400 | 135 | 0 | 0.00 | 135 | 137.5 | 134.5 | 140085 |
| 1736530200 | 135 | -1 | -0.74 | 135.5 | 136.5 | 135 | 30360 |
| 1736443800 | 136 | 1.5 | 1.12 | 134 | 137 | 134 | 51052 |
| 1736357400 | 134.5 | -1.5 | -1.10 | 135 | 137.5 | 130 | 47908 |
| 1736271000 | 136 | -0.5 | -0.37 | 135 | 136 | 134.5 | 55882 |
| 1736184600 | 136.5 | 3.5 | 2.63 | 136.5 | 137.5 | 133 | 46695 |
| 1735925400 | 133 | -3 | -2.21 | 134 | 135 | 133 | 54512 |
| 1735839000 | 136 | 1 | 0.74 | 135 | 136 | 135 | 9241 |
| 1735666200 | 135 | 2 | 1.50 | 131.5 | 135 | 131 | 41102 |
| 1735579800 | 133 | 1 | 0.76 | 131.5 | 135 | 131 | 76425 |
| 1735320600 | 132 | 0 | 0.00 | 132 | 132.5 | 131 | 37476 |
| 1735061400 | 132 | 1 | 0.76 | 132 | 132 | 131 | 11964 |
| 1734975000 | 131 | 0 | 0.00 | 131.5 | 132 | 130 | 22975 |
| 1734715800 | 131 | 2 | 1.55 | 128 | 131 | 127.5 | 76900 |
| 1734629400 | 129 | -2 | -1.53 | 131 | 131 | 127.5 | 45816 |
| 1734543000 | 131 | -3 | -2.24 | 134.5 | 134.5 | 130.5 | 181165 |
| 1734456600 | 134 | -2.5 | -1.83 | 136 | 136 | 132.5 | 38936 |
| 1734370200 | 136.5 | -2.5 | -1.80 | 140 | 140 | 136 | 128292 |
| 1734111000 | 139 | -1.5 | -1.07 | 141 | 141.5 | 137.5 | 41146 |
| 1734024600 | 140.5 | 1 | 0.72 | 139 | 141 | 139 | 88978 |
| 1733938200 | 139.5 | -3.5 | -2.45 | 142 | 142 | 139 | 731721 |
| 1733851800 | 143 | 0.5 | 0.35 | 141 | 143 | 140.5 | 75714 |
| 1733765400 | 142.5 | 0 | 0.00 | 141.5 | 145 | 141.5 | 34000 |
| 1733506200 | 142.5 | 9.5 | 7.14 | 132 | 142.5 | 132 | 634137 |
| 1733419800 | 133 | 1.5 | 1.14 | 132 | 133 | 130 | 169535 |
| 1733333400 | 131.5 | 1 | 0.77 | 131 | 132 | 131 | 46624 |
| 1733247000 | 130.5 | 0 | 0.00 | 131 | 132 | 130.5 | 29616 |
| 1733160600 | 130.5 | -1.5 | -1.14 | 132 | 132 | 129 | 59673 |
| 1732901400 | 132 | 1 | 0.76 | 131 | 132 | 131 | 20004 |
| 1732815000 | 131 | -1.5 | -1.13 | 132 | 132 | 130 | 37547 |
| 1732728600 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 131 | 20654 |
| 1732642200 | 132.5 | -1 | -0.75 | 134 | 134 | 132 | 16262 |
| 1732555800 | 133.5 | -1 | -0.74 | 135 | 135 | 133 | 2005357 |
| 1732296600 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134 | 7017 |
| 1732210200 | 134.5 | -3.5 | -2.54 | 134 | 134.5 | 134 | 9433 |
| 1732123800 | 138 | 3 | 2.22 | 134.5 | 138 | 134 | 334424 |
| 1732037400 | 135 | -2.5 | -1.82 | 135 | 137.5 | 134 | 263084 |
| 1731951000 | 137.5 | -1.5 | -1.08 | 134.5 | 137.5 | 134 | 113169 |
