Hot Features
프리미엄
International Public Partnerships Ld (INPP)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -0.516351118761 | 116.2 | 116.8 | 113.4 | 5261383 | 114.84754713 | DE |
| 4 | -3.2 | -2.6936026936 | 118.8 | 122.8 | 113.4 | 3058072 | 116.69696523 | DE |
| 12 | -13.4 | -10.3875968992 | 129 | 132.4 | 113.4 | 3093632 | 122.98708252 | DE |
| 26 | -12.4 | -9.6875 | 128 | 134.2 | 113.4 | 3249906 | 125.9630696 | DE |
| 52 | -13.8 | -10.6646058733 | 129.4 | 134.2 | 113.4 | 3649395 | 125.83490615 | DE |
| 156 | -53.8 | -31.759149941 | 169.4 | 175.2 | 113.4 | 3580232 | 140.40105278 | DE |
| 260 | -52.8 | -31.3539192399 | 168.4 | 176.8 | 113.4 | 3207608 | 148.65181767 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 115.6 | -1 | -0.86 | 115.6 | 116.6 | 115.6 | 6656001 |
| 1737048600 | 116.6 | 1.2 | 1.04 | 116 | 116.8 | 115 | 3441032 |
| 1736962200 | 115.4 | 1.8 | 1.58 | 114.2 | 115.8 | 113.8 | 11979287 |
| 1736875800 | 113.6 | -0.4 | -0.35 | 115.4 | 115.4 | 113.4 | 2232069 |
| 1736789400 | 114 | 0.6 | 0.53 | 114.4 | 115.4 | 113.8 | 4440351 |
| 1736530200 | 113.4 | -2.6 | -2.24 | 116.2 | 116.2 | 113.4 | 4214177 |
| 1736443800 | 116 | 1 | 0.87 | 116.2 | 116.2 | 113.6 | 4696111 |
| 1736357400 | 115 | -4.8 | -4.01 | 119.8 | 120.4 | 115 | 3550641 |
| 1736271000 | 119.8 | -0.8 | -0.66 | 121 | 121.4 | 119.2 | 4316105 |
| 1736184600 | 120.6 | -1.2 | -0.99 | 121.2 | 122.8 | 120.6 | 2252114 |
| 1735925400 | 121.8 | 0.2 | 0.16 | 121.2 | 122 | 121.2 | 1172027 |
| 1735839000 | 121.6 | 0.4 | 0.33 | 121.2 | 121.8 | 121 | 1279032 |
| 1735666200 | 121.2 | 1.2 | 1.00 | 120.2 | 121.6 | 119.8 | 296035 |
| 1735579800 | 120 | -0.6 | -0.50 | 120.4 | 120.4 | 119.6 | 587286 |
| 1735320600 | 120.6 | 0.8 | 0.67 | 120.6 | 121 | 120 | 673446 |
| 1735061400 | 119.8 | 0.6 | 0.50 | 119.4 | 120.8 | 119.4 | 749562 |
| 1734975000 | 119.2 | 0 | 0.00 | 119.4 | 119.4 | 118.6 | 1783867 |
| 1734715800 | 119.2 | 0.2 | 0.17 | 118.8 | 119.2 | 118.2 | 4324082 |
| 1734629400 | 119 | -1.2 | -1.00 | 119 | 120 | 118.2 | 3794933 |
| 1734543000 | 120.2 | 1.2 | 1.01 | 119.4 | 120.8 | 119.4 | 2177600 |
| 1734456600 | 119 | -2.2 | -1.82 | 120.8 | 120.8 | 119 | 2947299 |
| 1734370200 | 121.2 | -1 | -0.82 | 122.8 | 122.8 | 120.2 | 2418633 |
| 1734111000 | 122.2 | -1.2 | -0.97 | 123.2 | 123.2 | 122.2 | 2747644 |
| 1734024600 | 123.4 | 0.4 | 0.33 | 122.8 | 124 | 122.2 | 3833289 |
| 1733938200 | 123 | -0.4 | -0.32 | 123 | 123.4 | 122.4 | 1684748 |
| 1733851800 | 123.4 | -0.8 | -0.64 | 123.4 | 124 | 122.6 | 1806193 |
| 1733765400 | 124.2 | -0.2 | -0.16 | 124.2 | 124.4 | 123.8 | 3268586 |
| 1733506200 | 124.4 | 0.2 | 0.16 | 123.6 | 125 | 123.6 | 4551708 |
| 1733419800 | 124.2 | -0.6 | -0.48 | 124.8 | 124.8 | 123.4 | 1595644 |
| 1733333400 | 124.8 | 0 | 0.00 | 125.6 | 125.6 | 124.8 | 2258521 |
| 1733247000 | 124.8 | 0 | 0.00 | 125.6 | 125.6 | 124.6 | 3559138 |
| 1733160600 | 124.8 | -1.2 | -0.95 | 125.6 | 125.6 | 124.8 | 1861789 |
| 1732901400 | 126 | -0.2 | -0.16 | 126.8 | 126.8 | 124.8 | 2009583 |
| 1732815000 | 126.2 | 0 | 0.00 | 126.2 | 126.6 | 125.6 | 4822239 |
| 1732728600 | 126.2 | 0 | 0.00 | 126.6 | 126.8 | 126 | 3330840 |
| 1732642200 | 126.2 | -0.4 | -0.32 | 126 | 126.4 | 125.6 | 2553626 |
| 1732555800 | 126.6 | 2.4 | 1.93 | 125.6 | 127 | 124.8 | 2236327 |
| 1732296600 | 124.2 | -1.4 | -1.11 | 125.2 | 126.4 | 124.2 | 2138999 |
| 1732210200 | 125.6 | 0.8 | 0.64 | 124.2 | 125.6 | 124 | 2036109 |
| 1732123800 | 124.8 | -2.2 | -1.73 | 126 | 126.2 | 123.6 | 2641139 |
| 1732037400 | 127 | 2.8 | 2.25 | 123.6 | 127.2 | 123.6 | 3502018 |
| 1731951000 | 124.2 | -0.4 | -0.32 | 123.8 | 124.8 | 123.2 | 2546551 |
| 1731691800 | 124.6 | 0.2 | 0.16 | 124.8 | 125 | 123 | 2843926 |
| 1731605400 | 124.4 | 1.2 | 0.97 | 123.2 | 124.8 | 123.2 | 7612932 |
| 1731519000 | 123.2 | -3.2 | -2.53 | 126.8 | 126.8 | 123.2 | 2874350 |
| 1731432600 | 126.4 | -2.6 | -2.02 | 128 | 128.19999 | 126.4 | 2178982 |
| 1731346200 | 129 | 1.8 | 1.42 | 126.8 | 129 | 126.8 | 2069360 |
| 1731087000 | 127.2 | -0.4 | -0.31 | 127.4 | 127.8 | 126.8 | 2296438 |
| 1731000600 | 127.6 | 0.6 | 0.47 | 126.8 | 127.8 | 126.8 | 2284401 |
| 1730914200 | 127 | -1 | -0.78 | 129 | 129.4 | 127 | 3752278 |
| 1730827800 | 128 | -0.6 | -0.47 | 128.4 | 129.4 | 128 | 5333950 |
| 1730741400 | 128.6 | 0.6 | 0.47 | 127.8 | 129.19999 | 126.4 | 4606812 |
| 1730482200 | 128 | 0.2 | 0.16 | 127.8 | 128.4 | 127.8 | 3630290 |
| 1730395800 | 127.8 | -2.2 | -1.69 | 129.6 | 130 | 127.6 | 4554266 |
| 1730309400 | 130 | 1.6 | 1.25 | 127.8 | 132.4 | 127.8 | 5219654 |
| 1730223000 | 128.4 | 0 | 0.00 | 129 | 129 | 128 | 3713905 |
| 1730136600 | 128.4 | -1.2 | -0.93 | 129.4 | 129.4 | 128 | 2836917 |
| 1729873800 | 129.6 | 0.2 | 0.15 | 129 | 130.6 | 129 | 3172795 |
| 1729787400 | 129.4 | 1 | 0.78 | 128.4 | 129.6 | 128 | 3464949 |
| 1729701000 | 128.4 | 0.4 | 0.31 | 127.8 | 128.4 | 127.8 | 2818727 |
| 1729614600 | 128 | -0.4 | -0.31 | 128 | 129 | 127.8 | 3092441 |
| 1729528200 | 128.4 | -0.6 | -0.47 | 128 | 128.8 | 128 | 5503679 |
