Hot Features
프리미엄
Lendinvest Plc (LINV)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 25.5 | 26.2 | 25.5 | 22454 | 25.5 | DE |
| 4 | -1 | -3.77358490566 | 26.5 | 26.7 | 25.5 | 18663 | 26.10015819 | DE |
| 12 | -2 | -7.27272727273 | 27.5 | 27.5 | 25.5 | 24207 | 26.35574377 | DE |
| 26 | -3.5 | -12.0689655172 | 29 | 30 | 25.5 | 20071 | 27.3632357 | DE |
| 52 | -3.5 | -12.0689655172 | 29 | 30 | 24.6 | 23603 | 27.30606295 | DE |
| 156 | -175.5 | -87.3134328358 | 201 | 217 | 24.6 | 43252 | 70.17533876 | DE |
| 260 | -165 | -86.6141732283 | 190.5 | 227.5 | 24.6 | 43662 | 87.36753024 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 3119 |
| 1733851800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 73441 |
| 1733765400 | 25.5 | 0 | 0.00 | 25.5 | 26 | 25.5 | 30491 |
| 1733506200 | 25.5 | 0 | 0.00 | 25.5 | 26.2 | 25.5 | 2702 |
| 1733419800 | 25.5 | 0 | 0.00 | 25.5 | 26.2 | 25.5 | 2519 |
| 1733333400 | 25.5 | -0.9 | -3.41 | 25.5 | 26.4 | 25.5 | 41291 |
| 1733247000 | 26.4 | -0.1 | -0.38 | 26.5 | 26.5 | 25.5 | 13636 |
| 1733160600 | 26.5 | 0 | 0.00 | 26.5 | 26.7 | 26.4 | 42958 |
| 1732901400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.1 | 8448 |
| 1732815000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.1 | 19207 |
| 1732728600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 38628 |
| 1732642200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26 | 0 |
| 1732555800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 56 |
| 1732296600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 3369 |
| 1732210200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26 | 58425 |
| 1732123800 | 26.5 | 0.5 | 1.92 | 26.5 | 26.5 | 26.5 | 35200 |
| 1732037400 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 3566 |
| 1731951000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 250 |
| 1731691800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 1225 |
| 1731605400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 10029 |
| 1731519000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 2898 |
| 1731432600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 200 |
| 1731346200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 1507 |
| 1731087000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 559225 |
| 1731000600 | 26.5 | 1 | 3.92 | 26 | 26.5 | 26 | 99524 |
| 1730914200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 5476 |
| 1730827800 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 92923 |
| 1730741400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 9039 |
| 1730482200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 1596 |
| 1730395800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 5595 |
| 1730309400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 150 |
| 1730223000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 42618 |
| 1730136600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 25007 |
| 1729873800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 10637 |
| 1729787400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 3799 |
| 1729701000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 2981 |
| 1729614600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 40902 |
| 1729528200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 16749 |
| 1729269000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 15 |
| 1729182600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 8 |
| 1729096200 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 29393 |
| 1729009800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 2618 |
| 1728923400 | 26.5 | -0.5 | -1.85 | 27 | 27 | 26.5 | 5076 |
| 1728664200 | 27 | 0 | 0.00 | 27 | 27 | 26.2 | 83 |
| 1728577800 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 27 | 36170 |
| 1728491400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27 | 50 |
| 1728405000 | 27.5 | 1.1 | 4.17 | 27.5 | 27.5 | 26.7 | 491 |
| 1728318600 | 26.4 | -1.1 | -4.00 | 27.5 | 27.5 | 26.4 | 5 |
| 1728059400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.1 | 4403 |
| 1727973000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.7 | 3340 |
| 1727886600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 7000 |
| 1727800200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 2750 |
| 1727713800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 34536 |
| 1727454600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1727368200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 3607 |
| 1727281800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 23790 |
| 1727195400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 4464 |
| 1727109000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1726849800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 25948 |
| 1726763400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 735 |
| 1726677000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 222 |
| 1726590600 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 6127 |
| 1726504200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 6127 |
| 1726245000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 14604 |
| 1726158600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 18166 |
