Hot Features
프리미엄
Harbourvest Global Private Equity Limited (HVPE)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 175 | 6.76982591876 | 2585 | 2745 | 2525 | 129279 | 2611.76690723 | DE |
| 4 | 95 | 3.56472795497 | 2665 | 2745 | 2455 | 135828 | 2607.4844233 | DE |
| 12 | 380 | 15.9663865546 | 2380 | 2745 | 2345 | 153829 | 2503.78365828 | DE |
| 26 | 105 | 3.95480225989 | 2655 | 2745 | 2205 | 140039 | 2439.12634503 | DE |
| 52 | 450 | 19.4805194805 | 2310 | 2745 | 2205 | 153619 | 2394.02739788 | DE |
| 156 | 55 | 2.03327171904 | 2705 | 2835 | 1900 | 139094 | 2311.84304732 | DE |
| 260 | 918 | 49.8371335505 | 1842 | 2945 | 857 | 142213 | 2198.85619072 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2760 | 50 | 1.85 | 2715 | 2760 | 2715 | 123971 |
| 1738258200 | 2710 | 125 | 4.84 | 2640 | 2745 | 2640 | 195139 |
| 1738171800 | 2585 | 45 | 1.77 | 2550 | 2590 | 2545 | 111282 |
| 1738085400 | 2540 | -15 | -0.59 | 2555 | 2555 | 2525 | 111323 |
| 1737999000 | 2555 | -45 | -1.73 | 2600 | 2600 | 2530 | 122458 |
| 1737739800 | 2600 | 30 | 1.17 | 2585 | 2600 | 2555 | 106193 |
| 1737653400 | 2570 | -60 | -2.28 | 2630 | 2630 | 2560 | 98327 |
| 1737567000 | 2630 | -50 | -1.87 | 2685 | 2685 | 2630 | 97731 |
| 1737480600 | 2680 | 30 | 1.13 | 2650 | 2695 | 2645 | 319730 |
| 1737394200 | 2650 | 10 | 0.38 | 2635 | 2650 | 2615 | 92726 |
| 1737135000 | 2640 | -10 | -0.38 | 2645 | 2670 | 2625 | 306509 |
| 1737048600 | 2650 | 15 | 0.57 | 2640 | 2650 | 2615 | 93063 |
| 1736962200 | 2635 | 65 | 2.53 | 2580 | 2635 | 2570 | 119647 |
| 1736875800 | 2570 | -10 | -0.39 | 2575 | 2590 | 2555 | 75438 |
| 1736789400 | 2580 | 15 | 0.58 | 2570 | 2580 | 2530 | 84423 |
| 1736530200 | 2565 | 55 | 2.19 | 2510 | 2565 | 2495 | 201234 |
| 1736443800 | 2510 | 20 | 0.80 | 2500 | 2510 | 2455 | 170156 |
| 1736357400 | 2490 | -90 | -3.49 | 2580 | 2580 | 2465 | 170843 |
| 1736271000 | 2580 | -45 | -1.71 | 2635 | 2635 | 2580 | 67822 |
| 1736184600 | 2625 | -35 | -1.32 | 2675 | 2675 | 2625 | 70429 |
| 1735925400 | 2660 | -10 | -0.37 | 2665 | 2675 | 2655 | 102085 |
| 1735839000 | 2670 | 15 | 0.56 | 2635 | 2675 | 2635 | 116446 |
| 1735666200 | 2655 | 70 | 2.71 | 2575 | 2670 | 2575 | 69291 |
| 1735579800 | 2585 | 20 | 0.78 | 2570 | 2635 | 2570 | 72810 |
| 1735320600 | 2565 | 15 | 0.59 | 2565 | 2580 | 2555 | 53217 |
| 1735061400 | 2550 | 10 | 0.39 | 2525 | 2595 | 2525 | 69361 |
| 1734975000 | 2540 | -45 | -1.74 | 2565 | 2575 | 2500 | 120304 |
| 1734715800 | 2585 | 90 | 3.61 | 2495 | 2590 | 2495 | 245458 |
| 1734629400 | 2495 | -5 | -0.20 | 2460 | 2580 | 2450 | 192730 |
| 1734543000 | 2500 | -10 | -0.40 | 2515 | 2515 | 2485 | 147436 |
| 1734456600 | 2510 | 5 | 0.20 | 2510 | 2510 | 2490 | 261651 |
| 1734370200 | 2505 | -25 | -0.99 | 2550 | 2555 | 2505 | 189509 |
| 1734111000 | 2530 | 30 | 1.20 | 2500 | 2530 | 2500 | 71046 |
| 1734024600 | 2500 | 5 | 0.20 | 2495 | 2500 | 2470 | 130960 |
| 1733938200 | 2495 | 10 | 0.40 | 2485 | 2495 | 2465 | 73213 |
| 1733851800 | 2485 | 20 | 0.81 | 2480 | 2485 | 2455 | 153582 |
| 1733765400 | 2465 | -35 | -1.40 | 2505 | 2510 | 2450 | 284689 |
| 1733506200 | 2500 | 20 | 0.81 | 2460 | 2510 | 2460 | 99670 |
| 1733419800 | 2480 | 5 | 0.20 | 2470 | 2500 | 2450 | 385473 |
| 1733333400 | 2475 | 50 | 2.06 | 2425 | 2480 | 2425 | 160863 |
| 1733247000 | 2425 | -25 | -1.02 | 2455 | 2480 | 2420 | 114547 |
| 1733160600 | 2450 | -20 | -0.81 | 2485 | 2485 | 2450 | 103105 |
| 1732901400 | 2470 | 5 | 0.20 | 2470 | 2520 | 2460 | 327577 |
| 1732815000 | 2465 | 30 | 1.23 | 2455 | 2465 | 2415 | 81522 |
| 1732728600 | 2435 | 45 | 1.88 | 2385 | 2435 | 2385 | 192126 |
| 1732642200 | 2390 | 0 | 0.00 | 2365 | 2400 | 2365 | 172638 |
| 1732555800 | 2390 | 20 | 0.84 | 2410 | 2410 | 2350 | 200551 |
| 1732296600 | 2370 | 0 | 0.00 | 2365 | 2400 | 2365 | 105302 |
| 1732210200 | 2370 | 5 | 0.21 | 2380 | 2380 | 2345 | 199431 |
| 1732123800 | 2365 | -10 | -0.42 | 2395 | 2395 | 2355 | 210353 |
| 1732037400 | 2375 | -20 | -0.84 | 2395 | 2395 | 2375 | 254239 |
| 1731951000 | 2395 | 10 | 0.42 | 2385 | 2400 | 2370 | 199426 |
| 1731691800 | 2385 | -15 | -0.63 | 2385 | 2400 | 2375 | 414401 |
| 1731605400 | 2400 | 25 | 1.05 | 2375 | 2405 | 2375 | 132935 |
| 1731519000 | 2375 | 15 | 0.64 | 2360 | 2400 | 2360 | 138873 |
| 1731432600 | 2360 | -55 | -2.28 | 2415 | 2420 | 2360 | 85654 |
| 1731346200 | 2415 | -15 | -0.62 | 2460 | 2460 | 2395 | 134512 |
| 1731087000 | 2430 | 50 | 2.10 | 2380 | 2430 | 2370 | 86776 |
| 1731000600 | 2380 | 15 | 0.63 | 2365 | 2380 | 2350 | 78015 |
| 1730914200 | 2365 | 100 | 4.42 | 2290 | 2380 | 2280 | 160928 |
| 1730827800 | 2265 | 25 | 1.12 | 2240 | 2275 | 2220 | 108045 |
| 1730741400 | 2240 | 20 | 0.90 | 2230 | 2245 | 2230 | 160120 |
| 1730482200 | 2220 | -15 | -0.67 | 2250 | 2255 | 2205 | 214013 |
