Hot Features
프리미엄
Jpmorgan Uk Small Cap Growth & Income Plc (JUGI)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11 | -3.58306188925 | 307 | 308 | 294 | 221716 | 302.08069332 | DE |
| 4 | -5 | -1.66112956811 | 301 | 308 | 294 | 238987 | 301.98960466 | DE |
| 12 | -5 | -1.66112956811 | 301 | 309 | 280 | 240303 | 298.83277776 | DE |
| 26 | -58 | -16.384180791 | 354 | 357 | 280 | 284091 | 310.60957879 | DE |
| 52 | 16 | 5.71428571429 | 280 | 380 | 279 | 329759 | 319.68182038 | DE |
| 156 | 16 | 5.71428571429 | 280 | 380 | 279 | 329759 | 319.68182038 | DE |
| 260 | 16 | 5.71428571429 | 280 | 380 | 279 | 329759 | 319.68182038 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740418200 | 296 | -3 | -1.00 | 299 | 299 | 294 | 220578 |
| 1740159000 | 299 | 1 | 0.34 | 299 | 302 | 298 | 257227 |
| 1740072600 | 298 | -6 | -1.97 | 299 | 300 | 298 | 304019 |
| 1739986200 | 304 | -4 | -1.30 | 304 | 304 | 302 | 255099 |
| 1739899800 | 308 | 2 | 0.65 | 306 | 308 | 306 | 199037 |
| 1739813400 | 306 | -1 | -0.33 | 307 | 307 | 305 | 93198 |
| 1739554200 | 307 | 2 | 0.66 | 306 | 307 | 305 | 152524 |
| 1739467800 | 305 | 0 | 0.00 | 306 | 306 | 305 | 184998 |
| 1739381400 | 305 | 1 | 0.33 | 305 | 307 | 305 | 201322 |
| 1739295000 | 304 | 1 | 0.33 | 304 | 304 | 301 | 266584 |
| 1739208600 | 303 | 3 | 1.00 | 302 | 303 | 301 | 269540 |
| 1738949400 | 300 | -1 | -0.33 | 301 | 303 | 300 | 126840 |
| 1738863000 | 301 | 2 | 0.67 | 303 | 305 | 301 | 401713 |
| 1738776600 | 299 | 0 | 0.00 | 300 | 301 | 299 | 374009 |
| 1738690200 | 299 | 1 | 0.34 | 299 | 300 | 299 | 185200 |
| 1738603800 | 298 | -9 | -2.93 | 301 | 303 | 295 | 484591 |
| 1738344600 | 307 | 1 | 0.33 | 307 | 307 | 307 | 170730 |
| 1738258200 | 306 | 2 | 0.66 | 307 | 307 | 306 | 107503 |
| 1738171800 | 304 | 0 | 0.00 | 306 | 306 | 302 | 81015 |
| 1738085400 | 304 | 4 | 1.33 | 300 | 306 | 300 | 322860 |
| 1737999000 | 300 | -4 | -1.32 | 301 | 302 | 299 | 341729 |
| 1737739800 | 304 | 2 | 0.66 | 304 | 304 | 303 | 138035 |
| 1737653400 | 302 | -1 | -0.33 | 304 | 304 | 302 | 286660 |
| 1737567000 | 303 | -2 | -0.66 | 304 | 305 | 303 | 252968 |
| 1737480600 | 305 | 4 | 1.33 | 301 | 305 | 301 | 262626 |
| 1737394200 | 301 | 1 | 0.33 | 300 | 301 | 300 | 387763 |
| 1737135000 | 300 | 1 | 0.33 | 299 | 301 | 299 | 300439 |
| 1737048600 | 299 | 2 | 0.67 | 298 | 299 | 296 | 471155 |
| 1736962200 | 297 | 9 | 3.13 | 289 | 297 | 289 | 216824 |
| 1736875800 | 288 | 3 | 1.05 | 286 | 288 | 281 | 255037 |
| 1736789400 | 285 | -1 | -0.35 | 285 | 285 | 280 | 596234 |
| 1736530200 | 286 | -4 | -1.38 | 291 | 292 | 286 | 478629 |
| 1736443800 | 290 | -5 | -1.69 | 294 | 294 | 290 | 425447 |
| 1736357400 | 295 | -4 | -1.34 | 298 | 298 | 293 | 231124 |
| 1736271000 | 299 | -3 | -0.99 | 299 | 299 | 298 | 285578 |
| 1736184600 | 302 | 2 | 0.67 | 296 | 302 | 296 | 332839 |
| 1735925400 | 300 | 0 | 0.00 | 300 | 301 | 299 | 203247 |
| 1735839000 | 300 | 3 | 1.01 | 299 | 300 | 299 | 162156 |
| 1735666200 | 297 | 2 | 0.68 | 296 | 300 | 296 | 64654 |
| 1735579800 | 295 | -2 | -0.67 | 295 | 295 | 295 | 162128 |
| 1735320600 | 297 | 1 | 0.34 | 296 | 297 | 296 | 170047 |
| 1735061400 | 296 | 4 | 1.37 | 296 | 296 | 296 | 98625 |
| 1734975000 | 292 | 2 | 0.69 | 290 | 293 | 290 | 170923 |
| 1734715800 | 290 | 0 | 0.00 | 288 | 291 | 288 | 116452 |
| 1734629400 | 290 | -4 | -1.36 | 292 | 292 | 289 | 224158 |
| 1734543000 | 294 | -1 | -0.34 | 296 | 297 | 294 | 171121 |
| 1734456600 | 295 | -5 | -1.67 | 298 | 298 | 295 | 221251 |
| 1734370200 | 300 | -3 | -0.99 | 303 | 303 | 300 | 242609 |
| 1734111000 | 303 | -2 | -0.66 | 308 | 308 | 303 | 176639 |
| 1734024600 | 305 | -1 | -0.33 | 306 | 306 | 305 | 122074 |
| 1733938200 | 306 | 2 | 0.66 | 305 | 306 | 305 | 133107 |
| 1733851800 | 304 | -2 | -0.65 | 305 | 307 | 304 | 136101 |
| 1733765400 | 306 | 1 | 0.33 | 308 | 309 | 303 | 217801 |
| 1733506200 | 305 | 2 | 0.66 | 302 | 305 | 302 | 139546 |
| 1733419800 | 303 | 3 | 1.00 | 304 | 304 | 300 | 163028 |
| 1733333400 | 300 | -2 | -0.66 | 301 | 302 | 300 | 225699 |
| 1733247000 | 302 | 4 | 1.34 | 300 | 302 | 300 | 240482 |
| 1733160600 | 298 | -2 | -0.67 | 301 | 301 | 298 | 434307 |
| 1732901400 | 300 | 4 | 1.35 | 298 | 301 | 297 | 282692 |
| 1732815000 | 296 | 0 | 0.00 | 295 | 298 | 295 | 387282 |
| 1732728600 | 296 | -2 | -0.67 | 297 | 299 | 295 | 488989 |
| 1732642200 | 298 | -4 | -1.32 | 301 | 303 | 298 | 346564 |
| 1732555800 | 302 | -2 | -0.66 | 307 | 307 | 301 | 334184 |
