Hot Features
프리미엄
Invesco Perpetual Uk Smaller Companies Investment Trust Plc (IPU)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.265957446809 | 376 | 378 | 368 | 44187 | 374.85742736 | DE |
| 4 | -13.5 | -3.4749034749 | 388.5 | 390 | 367 | 50193 | 377.64212532 | DE |
| 12 | -31 | -7.6354679803 | 406 | 413 | 367 | 52081 | 391.50064885 | DE |
| 26 | -100 | -21.0526315789 | 475 | 482 | 367 | 52011 | 411.08799228 | DE |
| 52 | -49 | -11.5566037736 | 424 | 482 | 367 | 52883 | 417.64920253 | DE |
| 156 | -195 | -34.2105263158 | 570 | 590 | 367 | 44715 | 433.72596902 | DE |
| 260 | -237 | -38.7254901961 | 612 | 662 | 292 | 49157 | 463.52960142 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 375 | -0.5 | -0.13 | 375 | 376 | 374 | 193343 |
| 1738258200 | 375.5 | 3 | 0.81 | 373 | 375.5 | 368 | 32992 |
| 1738171800 | 372.5 | -3 | -0.80 | 373 | 373 | 370 | 28391 |
| 1738085400 | 375.5 | 3.5 | 0.94 | 377 | 377 | 372 | 23243 |
| 1737999000 | 372 | -6 | -1.59 | 375 | 375 | 371 | 66260 |
| 1737739800 | 378 | 8 | 2.16 | 376 | 378 | 375 | 70047 |
| 1737653400 | 370 | -7 | -1.86 | 377 | 377 | 370 | 40698 |
| 1737567000 | 377 | 3 | 0.80 | 380 | 380 | 376 | 63311 |
| 1737480600 | 374 | -3.5 | -0.93 | 380 | 380 | 374 | 42470 |
| 1737394200 | 377.5 | -3.5 | -0.92 | 382 | 382 | 377 | 35695 |
| 1737135000 | 381 | 2 | 0.53 | 383 | 383 | 380 | 31288 |
| 1737048600 | 379 | 1 | 0.26 | 378 | 380 | 377 | 25582 |
| 1736962200 | 378 | 9.5 | 2.58 | 374 | 378 | 374 | 24456 |
| 1736875800 | 368.5 | -2 | -0.54 | 371 | 373 | 367 | 53208 |
| 1736789400 | 370.5 | -5.5 | -1.46 | 376 | 376 | 370 | 67629 |
| 1736530200 | 376 | -7.5 | -1.96 | 383 | 383 | 375 | 28469 |
| 1736443800 | 383.5 | 3 | 0.79 | 382 | 383.5 | 380 | 51399 |
| 1736357400 | 380.5 | -4.5 | -1.17 | 388 | 390 | 380 | 176982 |
| 1736271000 | 385 | -1 | -0.26 | 383 | 386 | 383 | 62372 |
| 1736184600 | 386 | -2.5 | -0.64 | 383 | 388 | 383 | 53294 |
| 1735925400 | 388.5 | -1.5 | -0.38 | 388.5 | 388.5 | 388.5 | 26071 |
| 1735839000 | 390 | 5 | 1.30 | 390 | 390 | 390 | 32219 |
| 1735666200 | 385 | 6 | 1.58 | 385 | 385 | 385 | 64608 |
| 1735579800 | 379 | -5 | -1.30 | 381 | 381 | 379 | 35085 |
| 1735320600 | 384 | -3 | -0.78 | 387 | 387 | 382 | 19810 |
| 1735061400 | 387 | 0 | 0.00 | 387 | 387 | 387 | 13920 |
| 1734975000 | 387 | -3 | -0.77 | 390 | 390 | 387 | 29956 |
| 1734715800 | 390 | 4 | 1.04 | 389 | 390 | 381 | 71562 |
| 1734629400 | 386 | 0 | 0.00 | 385 | 388 | 382 | 63803 |
| 1734543000 | 386 | -3 | -0.77 | 391 | 391 | 386 | 30323 |
| 1734456600 | 389 | -5 | -1.27 | 391 | 393 | 388 | 47012 |
| 1734370200 | 394 | -6 | -1.50 | 400 | 400 | 394 | 29549 |
| 1734111000 | 400 | -1 | -0.25 | 401 | 401 | 399 | 30797 |
| 1734024600 | 401 | -2.5 | -0.62 | 402 | 404 | 401 | 26899 |
| 1733938200 | 403.5 | 3.5 | 0.88 | 403 | 404 | 399 | 226382 |
| 1733851800 | 400 | -3 | -0.74 | 401 | 402 | 400 | 118582 |
| 1733765400 | 403 | 7 | 1.77 | 399 | 403 | 396 | 225256 |
| 1733506200 | 396 | -5 | -1.25 | 404 | 404 | 396 | 48444 |
| 1733419800 | 401 | 2 | 0.50 | 398 | 401 | 397 | 27707 |
| 1733333400 | 399 | 2 | 0.50 | 400 | 400 | 398 | 28081 |
| 1733247000 | 397 | 0.5 | 0.13 | 400 | 401 | 397 | 30480 |
| 1733160600 | 396.5 | -3 | -0.75 | 398 | 403 | 396 | 48353 |
| 1732901400 | 399.5 | 2.5 | 0.63 | 400 | 401 | 398 | 44169 |
| 1732815000 | 397 | -2 | -0.50 | 404 | 404 | 397 | 33649 |
| 1732728600 | 399 | -0.5 | -0.13 | 396 | 400 | 396 | 35138 |
| 1732642200 | 399.5 | -3.5 | -0.87 | 403 | 404 | 389 | 31946 |
| 1732555800 | 403 | 0 | 0.00 | 407 | 408 | 401 | 52601 |
| 1732296600 | 403 | 5 | 1.26 | 403 | 403 | 401 | 44532 |
| 1732210200 | 398 | 0.5 | 0.13 | 398 | 399 | 394 | 47507 |
| 1732123800 | 397.5 | -1.5 | -0.38 | 399 | 406 | 397.5 | 32314 |
| 1732037400 | 399 | -2 | -0.50 | 408 | 409 | 399 | 61004 |
| 1731951000 | 401 | 2 | 0.50 | 399 | 408 | 399 | 30373 |
| 1731691800 | 399 | -7 | -1.72 | 400 | 400 | 399 | 37233 |
| 1731605400 | 406 | 3.5 | 0.87 | 400 | 406 | 398 | 55856 |
| 1731519000 | 402.5 | 1.5 | 0.37 | 408 | 408 | 400 | 58370 |
| 1731432600 | 401 | -10 | -2.43 | 413 | 413 | 400 | 47039 |
| 1731346200 | 411 | 7 | 1.73 | 408 | 411 | 405 | 55803 |
| 1731087000 | 404 | -8 | -1.94 | 406 | 407 | 402 | 55971 |
| 1731000600 | 412 | 2 | 0.49 | 410 | 412 | 408 | 33183 |
| 1730914200 | 410 | -2.5 | -0.61 | 417 | 419 | 410 | 62537 |
| 1730827800 | 412.5 | -2 | -0.48 | 413 | 415 | 411 | 78390 |
| 1730741400 | 414.5 | 4.5 | 1.10 | 414 | 418 | 414 | 74342 |
| 1730482200 | 410 | 4 | 0.99 | 409 | 414 | 409 | 72571 |
