Hot Features
프리미엄
Howden Joinery Group Plc (HWDN)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -65 | -7.75656324582 | 838 | 851 | 766 | 3030106 | 816.65645124 | DE |
| 4 | -42 | -5.15337423313 | 815 | 870.5 | 766 | 2003996 | 823.639817 | DE |
| 12 | -67 | -7.97619047619 | 840 | 870.5 | 736 | 1458479 | 804.84120053 | DE |
| 26 | -168.5 | -17.8969729156 | 941.5 | 982.5 | 736 | 1329666 | 845.4717439 | DE |
| 52 | -6.4 | -0.821144470105 | 779.4 | 982.5 | 736 | 1465021 | 867.70385268 | DE |
| 156 | -22.2 | -2.79175050302 | 795.2 | 982.5 | 472.2 | 2023881 | 717.16910014 | DE |
| 260 | 135 | 21.1598746082 | 638 | 985.4 | 394 | 1965328 | 707.50022447 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 773 | -14.5 | -1.84 | 776.5 | 786 | 766 | 4676126 |
| 1740677400 | 787.5 | -51.5 | -6.14 | 798 | 811.5 | 772.5 | 5863751 |
| 1740591000 | 839 | 17 | 2.07 | 824 | 839 | 823 | 1599547 |
| 1740504600 | 822 | -11 | -1.32 | 828.5 | 834.5 | 820.5 | 1926178 |
| 1740418200 | 833 | -12 | -1.42 | 842.5 | 851 | 825 | 3196232 |
| 1740159000 | 845 | 6 | 0.72 | 838 | 849 | 838 | 2564824 |
| 1740072600 | 839 | 15.5 | 1.88 | 822.5 | 840.5 | 821.5 | 1969516 |
| 1739986200 | 823.5 | -15.5 | -1.85 | 835 | 836.5 | 822.5 | 1732484 |
| 1739899800 | 839 | -6 | -0.71 | 850 | 850 | 835 | 885138 |
| 1739813400 | 845 | -9.5 | -1.11 | 849 | 857.5 | 840 | 597872 |
| 1739554200 | 854.5 | -12.5 | -1.44 | 870.5 | 870.5 | 854.5 | 983699 |
| 1739467800 | 867 | 19 | 2.24 | 860 | 867 | 849.5 | 1346402 |
| 1739381400 | 848 | 10 | 1.19 | 839.5 | 854.5 | 835 | 1793969 |
| 1739295000 | 838 | 10 | 1.21 | 825.5 | 838 | 824 | 2214485 |
| 1739208600 | 828 | 18.5 | 2.29 | 810.5 | 830.5 | 808.5 | 928505 |
| 1738949400 | 809.5 | -18.5 | -2.23 | 826.5 | 830.5 | 806 | 1695769 |
| 1738863000 | 828 | 20.5 | 2.54 | 813.5 | 831.5 | 809 | 1071832 |
| 1738776600 | 807.5 | 5 | 0.62 | 799 | 807.5 | 794.5 | 791000 |
| 1738690200 | 802.5 | -3.5 | -0.43 | 802.5 | 810.5 | 796 | 1222866 |
| 1738603800 | 806 | -14.5 | -1.77 | 805.5 | 810 | 798.5 | 2536313 |
| 1738344600 | 820.5 | 5 | 0.61 | 815 | 822.5 | 811.5 | 5159547 |
| 1738258200 | 815.5 | 2.5 | 0.31 | 814.5 | 821.5 | 810 | 1872896 |
| 1738171800 | 813 | -3 | -0.37 | 818 | 821.5 | 809 | 1878955 |
| 1738085400 | 816 | 23.5 | 2.97 | 791.5 | 821 | 790 | 1456585 |
| 1737999000 | 792.5 | 9 | 1.15 | 780 | 792.5 | 774 | 973530 |
| 1737739800 | 783.5 | -1.5 | -0.19 | 784.5 | 792.5 | 776.5 | 1882651 |
| 1737653400 | 785 | 1 | 0.13 | 784 | 788 | 779.5 | 1068707 |
| 1737567000 | 784 | -3.5 | -0.44 | 787.5 | 790.5 | 779 | 1222614 |
| 1737480600 | 787.5 | 0.5 | 0.06 | 787.5 | 789.5 | 783 | 1066586 |
| 1737394200 | 787 | -0.5 | -0.06 | 784 | 789 | 778.5 | 553454 |
| 1737135000 | 787.5 | 12.5 | 1.61 | 778.5 | 787.5 | 778.5 | 994863 |
| 1737048600 | 775 | 0.5 | 0.06 | 782 | 783 | 766.5 | 1234222 |
| 1736962200 | 774.5 | 38.5 | 5.23 | 742.5 | 778 | 741.5 | 6487261 |
| 1736875800 | 736 | -7 | -0.94 | 748 | 751.5 | 736 | 2097128 |
| 1736789400 | 743 | -12.5 | -1.65 | 752.5 | 755 | 743 | 1027385 |
| 1736530200 | 755.5 | -3.5 | -0.46 | 761 | 764 | 754.5 | 1490189 |
| 1736443800 | 759 | 3 | 0.40 | 747.5 | 760 | 744.5 | 1606127 |
| 1736357400 | 756 | -18 | -2.33 | 773 | 777 | 752.5 | 1061384 |
| 1736271000 | 774 | -14 | -1.78 | 785.5 | 788.5 | 773 | 890224 |
| 1736184600 | 788 | 5 | 0.64 | 782.5 | 792.5 | 780.5 | 791715 |
| 1735925400 | 783 | 3 | 0.38 | 779 | 787 | 776 | 1064450 |
| 1735839000 | 780 | -13.5 | -1.70 | 793.5 | 795.5 | 780 | 694161 |
| 1735666200 | 793.5 | 8.5 | 1.08 | 786 | 796 | 782.5 | 189650 |
| 1735579800 | 785 | -5 | -0.63 | 786.5 | 789.5 | 782 | 365559 |
| 1735320600 | 790 | 2.5 | 0.32 | 787 | 793 | 786 | 397210 |
| 1735061400 | 787.5 | -2 | -0.25 | 796 | 796 | 787.5 | 281832 |
| 1734975000 | 789.5 | -1 | -0.13 | 787.5 | 791.5 | 782 | 455010 |
| 1734715800 | 790.5 | 3 | 0.38 | 789.5 | 794 | 781 | 1702282 |
| 1734629400 | 787.5 | -10.5 | -1.32 | 785 | 793.5 | 783 | 933587 |
| 1734543000 | 798 | 0 | 0.00 | 801.5 | 802.5 | 795 | 1220449 |
| 1734456600 | 798 | -16 | -1.97 | 810 | 812.5 | 796 | 917287 |
| 1734370200 | 814 | -9.5 | -1.15 | 820.5 | 823.5 | 811 | 540786 |
| 1734111000 | 823.5 | -6 | -0.72 | 828.5 | 836 | 822 | 482825 |
| 1734024600 | 829.5 | -6.5 | -0.78 | 834 | 836.5 | 827 | 870966 |
| 1733938200 | 836 | 4 | 0.48 | 827 | 840.5 | 827 | 1283791 |
| 1733851800 | 832 | -9 | -1.07 | 838 | 839.5 | 829.5 | 694785 |
| 1733765400 | 841 | -3 | -0.36 | 850.5 | 850.5 | 837.5 | 521446 |
| 1733506200 | 844 | 6 | 0.72 | 840 | 845.5 | 836.5 | 780827 |
| 1733419800 | 838 | -4.5 | -0.53 | 840.5 | 843.5 | 829 | 788897 |
| 1733333400 | 842.5 | 10.5 | 1.26 | 834.5 | 844 | 834.5 | 1123803 |
| 1733247000 | 832 | -6.5 | -0.78 | 835.5 | 841 | 831.5 | 1152468 |
| 1733160600 | 838.5 | 22.5 | 2.76 | 821 | 839 | 818.5 | 1009337 |
