Hot Features
프리미엄
International Distribution Services Plc (IDS)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.6 | 4.57209847597 | 341.2 | 361.2 | 341.2 | 967526 | 354.83273797 | DE |
| 4 | 17.2 | 5.06478209658 | 339.6 | 361.2 | 337 | 1608228 | 344.9200286 | DE |
| 12 | 16 | 4.69483568075 | 340.8 | 361.2 | 333 | 3038646 | 342.60399668 | DE |
| 26 | 19.8 | 5.87537091988 | 337 | 361.2 | 313.2 | 3228049 | 339.92525511 | DE |
| 52 | 106.8 | 42.72 | 250 | 361.2 | 212.8 | 2802601 | 312.74471455 | DE |
| 156 | 137.3 | 62.5512528474 | 219.5 | 361.2 | 173.65 | 2009933 | 267.70829618 | DE |
| 260 | 137.3 | 62.5512528474 | 219.5 | 361.2 | 173.65 | 1201521 | 267.70829618 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 355 | -1.8 | -0.50 | 356.6 | 357 | 355 | 1412109 |
| 1732901400 | 356.8 | 0.2 | 0.06 | 356 | 357.2 | 356 | 469626 |
| 1732815000 | 356.6 | 3.6 | 1.02 | 355 | 361.2 | 355 | 1567887 |
| 1732728600 | 353 | 3 | 0.86 | 349.8 | 353.6 | 349.8 | 925649 |
| 1732642200 | 350 | 1.6 | 0.46 | 341.2 | 350.8 | 341.2 | 462360 |
| 1732555800 | 348.4 | 0.4 | 0.11 | 349 | 349.8 | 348 | 1298413 |
| 1732296600 | 348 | 1 | 0.29 | 346.2 | 349.2 | 346.2 | 1396211 |
| 1732210200 | 347 | -3 | -0.86 | 350 | 350 | 346 | 1575451 |
| 1732123800 | 350 | 2.8 | 0.81 | 353 | 353 | 348.8 | 3035603 |
| 1732037400 | 347.2 | 2.2 | 0.64 | 345 | 347.2 | 343.2 | 963471 |
| 1731951000 | 345 | -3.2 | -0.92 | 344 | 347.8 | 343.2 | 3507919 |
| 1731691800 | 348.2 | 4.2 | 1.22 | 343.6 | 349.4 | 341.6 | 1091364 |
| 1731605400 | 344 | 1.8 | 0.53 | 341.4 | 344.4 | 341.4 | 917538 |
| 1731519000 | 342.2 | 1.6 | 0.47 | 340.2 | 342.2 | 340.2 | 600824 |
| 1731432600 | 340.6 | 1 | 0.29 | 341 | 341.2 | 339.6 | 1715828 |
| 1731346200 | 339.6 | 0.8 | 0.24 | 340 | 340.6 | 338.8 | 1756812 |
| 1731087000 | 338.8 | 0.4 | 0.12 | 339 | 340 | 338.4 | 2380544 |
| 1731000600 | 338.4 | 1.4 | 0.42 | 338 | 339.4 | 337.8 | 3755710 |
| 1730914200 | 337 | -0.8 | -0.24 | 340.6 | 340.6 | 337 | 2882446 |
| 1730827800 | 337.8 | -1.2 | -0.35 | 339.6 | 340.8 | 337.4 | 660820 |
| 1730741400 | 339 | 0 | 0.00 | 339.6 | 344 | 337.2 | 1062651 |
| 1730482200 | 339 | 1.8 | 0.53 | 333 | 339.4 | 333 | 643043 |
| 1730395800 | 337.2 | -1 | -0.30 | 336 | 338.4 | 336 | 944396 |
| 1730309400 | 338.2 | 0.8 | 0.24 | 337 | 340.4 | 337 | 1746617 |
| 1730223000 | 337.4 | -2.6 | -0.76 | 341 | 341.4 | 336.6 | 4538848 |
| 1730136600 | 340 | -1 | -0.29 | 341.4 | 342 | 340 | 784814 |
| 1729873800 | 341 | -2.2 | -0.64 | 344.4 | 344.4 | 340 | 2445213 |
| 1729787400 | 343.2 | -0.2 | -0.06 | 338 | 343.6 | 338 | 735620 |
| 1729701000 | 343.4 | -0.8 | -0.23 | 343.8 | 345.2 | 343.4 | 1264720 |
| 1729614600 | 344.2 | -0.4 | -0.12 | 345.2 | 345.4 | 343.4 | 1186595 |
| 1729528200 | 344.6 | -0.6 | -0.17 | 343.6 | 344.8 | 343 | 792907 |
| 1729269000 | 345.2 | 1.8 | 0.52 | 342.8 | 345.2 | 342.8 | 453096 |
| 1729182600 | 343.4 | 0 | 0.00 | 342.2 | 344 | 342.2 | 4945840 |
| 1729096200 | 343.4 | 0.6 | 0.18 | 344 | 344 | 342.6 | 20224141 |
| 1729009800 | 342.8 | 0.6 | 0.18 | 342 | 343.2 | 342 | 9437649 |
| 1728923400 | 342.2 | 0.4 | 0.12 | 342.8 | 343.4 | 341.2 | 24311219 |
| 1728664200 | 341.8 | -0.2 | -0.06 | 343.2 | 343.2 | 341.8 | 4075608 |
| 1728577800 | 342 | -0.4 | -0.12 | 342.4 | 343 | 341.6 | 19360449 |
| 1728491400 | 342.4 | 0.6 | 0.18 | 342 | 342.6 | 341 | 10377635 |
| 1728405000 | 341.8 | -0.2 | -0.06 | 342 | 342.6 | 341.2 | 4737758 |
| 1728318600 | 342 | 0.8 | 0.23 | 342.8 | 342.8 | 341.2 | 11631064 |
| 1728059400 | 341.2 | -1.2 | -0.35 | 342.2 | 343.2 | 341.2 | 8463299 |
| 1727973000 | 342.4 | -1 | -0.29 | 344.2 | 345.2 | 342.4 | 4789905 |
| 1727886600 | 343.4 | 0.6 | 0.18 | 342.6 | 344.4 | 342.6 | 919092 |
| 1727800200 | 342.8 | 0.4 | 0.12 | 343 | 344.4 | 342.4 | 1688724 |
| 1727713800 | 342.4 | -0.6 | -0.17 | 343 | 344.8 | 342.4 | 1131584 |
| 1727454600 | 343 | -0.2 | -0.06 | 342.6 | 343.8 | 342.6 | 901693 |
| 1727368200 | 343.2 | 0.8 | 0.23 | 344.8 | 344.8 | 342.4 | 670947 |
| 1727281800 | 342.4 | -0.6 | -0.17 | 345 | 345 | 342 | 475300 |
| 1727195400 | 343 | 1.8 | 0.53 | 342 | 344.2 | 341.8 | 483822 |
| 1727109000 | 341.2 | 1 | 0.29 | 340 | 341.6 | 340 | 1111900 |
| 1726849800 | 340.2 | -3.8 | -1.10 | 338.4 | 342.4 | 338.4 | 2328156 |
| 1726763400 | 344 | 1.8 | 0.53 | 344.8 | 344.8 | 341.6 | 534956 |
| 1726677000 | 342.2 | -3.2 | -0.93 | 340.8 | 343.8 | 340.8 | 756952 |
| 1726590600 | 345.4 | 3 | 0.88 | 334.39999 | 345.4 | 334.39999 | 830261 |
| 1726504200 | 342.4 | 1.2 | 0.35 | 340 | 343 | 340 | 831467 |
| 1726245000 | 341.2 | 0.6 | 0.18 | 340.4 | 342.2 | 340.4 | 343249 |
| 1726158600 | 340.6 | 0.2 | 0.06 | 341 | 341.2 | 340 | 574426 |
| 1726072200 | 340.4 | -0.2 | -0.06 | 340 | 341.2 | 337.6 | 580384 |
| 1725985800 | 340.6 | -0.4 | -0.12 | 340.8 | 343.4 | 340.6 | 836319 |
| 1725899400 | 341 | -2 | -0.58 | 343 | 344.8 | 340.8 | 3262351 |
| 1725640200 | 343 | -2 | -0.58 | 345 | 345.6 | 343 | 6132175 |
| 1725553800 | 345 | 5.6 | 1.65 | 343 | 346.6 | 339 | 9427155 |
| 1725467400 | 339.4 | -0.6 | -0.18 | 338 | 340 | 338 | 976776 |
| 1725381000 | 340 | 2 | 0.59 | 338 | 340.6 | 338 | 3093859 |
