Hot Features
프리미엄
Ninety One Plc (N91)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.6 | -6.1935483871 | 155 | 155 | 143.3 | 280689 | 146.51902298 | DE |
| 4 | -14.9 | -9.29507174049 | 160.3 | 160.3 | 140.2 | 324300 | 149.30705445 | DE |
| 12 | -11.9 | -7.56516211062 | 157.3 | 168.7 | 136.7 | 445878 | 150.09027285 | DE |
| 26 | -27.5 | -15.9051474841 | 172.9 | 199.3 | 136.7 | 445060 | 160.0396947 | DE |
| 52 | -26.4 | -15.3667054715 | 171.8 | 199.3 | 136.7 | 515931 | 164.1788799 | DE |
| 156 | -114.2 | -43.9907550077 | 259.6 | 268.4 | 136.7 | 702486 | 186.36169801 | DE |
| 260 | 10.4 | 7.7037037037 | 135 | 289 | 120.8 | 677722 | 200.12765117 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 145.9 | -0.1 | -0.07 | 147.6 | 147.6 | 145.5 | 210700 |
| 1739986200 | 146 | -1.2 | -0.82 | 153.8 | 153.8 | 146 | 301265 |
| 1739899800 | 147.19999 | 1.1 | 0.75 | 146.1 | 147.69999 | 144.9 | 279946 |
| 1739813400 | 146.1 | -1.2 | -0.81 | 146 | 148.1 | 145.9 | 317866 |
| 1739554200 | 147.3 | -0.7 | -0.47 | 155 | 155 | 146.9 | 293668 |
| 1739467800 | 148 | 0.9 | 0.61 | 146 | 148.8 | 146 | 349468 |
| 1739381400 | 147.1 | -1.7 | -1.14 | 155.8 | 155.8 | 147 | 293750 |
| 1739295000 | 148.8 | -2.1 | -1.39 | 150.69999 | 150.9 | 148.69999 | 196350 |
| 1739208600 | 150.9 | 1.4 | 0.94 | 156.6 | 156.6 | 149.5 | 197045 |
| 1738949400 | 149.5 | -1.5 | -0.99 | 150.6 | 151.3 | 148.9 | 280269 |
| 1738863000 | 151 | 0.3 | 0.20 | 157.1 | 157.1 | 148.69999 | 274987 |
| 1738776600 | 150.69999 | -1.5 | -0.99 | 150.6 | 151.19999 | 147.9 | 354965 |
| 1738690200 | 152.19999 | 0.6 | 0.40 | 150.69999 | 152.19999 | 149.6 | 255570 |
| 1738603800 | 151.6 | 1.3 | 0.86 | 148 | 151.69999 | 140.19999 | 536842 |
| 1738344600 | 150.3 | -0.4 | -0.27 | 143.6 | 151.6 | 143.6 | 510746 |
| 1738258200 | 150.69999 | 2.6 | 1.76 | 155.1 | 155.1 | 149.1 | 529662 |
| 1738171800 | 148.1 | -0.3 | -0.20 | 149.3 | 150.1 | 148.1 | 234731 |
| 1738085400 | 148.4 | 2 | 1.37 | 153.3 | 153.3 | 145.19999 | 345562 |
| 1737999000 | 146.4 | -7.4 | -4.81 | 146.5 | 154 | 146.4 | 280472 |
| 1737739800 | 153.8 | 0.7 | 0.46 | 160.3 | 160.3 | 152.9 | 442127 |
| 1737653400 | 153.1 | 0.8 | 0.53 | 145.4 | 153.5 | 145.4 | 348338 |
| 1737567000 | 152.3 | -0.3 | -0.20 | 152.1 | 153.4 | 151.8 | 381082 |
| 1737480600 | 152.6 | 0.8 | 0.53 | 151.1 | 153.19999 | 151.1 | 309688 |
| 1737394200 | 151.8 | 0.2 | 0.13 | 153.19999 | 154.9 | 151 | 561905 |
| 1737135000 | 151.6 | 5.4 | 3.69 | 145.4 | 156.19999 | 145.4 | 790926 |
| 1737048600 | 146.19999 | 2.7 | 1.88 | 136.69999 | 146.19999 | 136.69999 | 336303 |
| 1736962200 | 143.5 | 2.9 | 2.06 | 147.19999 | 147.19999 | 141.19999 | 449513 |
| 1736875800 | 140.6 | 0.6 | 0.43 | 139.69999 | 141.69999 | 139.4 | 613814 |
| 1736789400 | 140 | 1.6 | 1.16 | 140.6 | 140.69999 | 138.69999 | 606397 |
| 1736530200 | 138.4 | -1.6 | -1.14 | 142.19999 | 142.8 | 138.4 | 528413 |
| 1736443800 | 140 | 1.8 | 1.30 | 138.8 | 141.9 | 137.1 | 1530632 |
| 1736357400 | 138.19999 | -4 | -2.81 | 143.5 | 143.5 | 138.19999 | 543918 |
| 1736271000 | 142.19999 | -2.6 | -1.80 | 143 | 145.9 | 142.19999 | 257754 |
| 1736184600 | 144.8 | -1.4 | -0.96 | 152.6 | 152.6 | 144.8 | 294643 |
| 1735925400 | 146.19999 | 1.4 | 0.97 | 145.9 | 146.19999 | 144.4 | 260048 |
| 1735839000 | 144.8 | -1 | -0.69 | 146 | 146 | 144.4 | 178866 |
| 1735666200 | 145.8 | 1.4 | 0.97 | 146.19999 | 147.19999 | 144.3 | 127064 |
| 1735579800 | 144.4 | 0.4 | 0.28 | 145.5 | 145.6 | 143.19999 | 209390 |
| 1735320600 | 144 | -3.2 | -2.17 | 145.19999 | 146 | 143.69999 | 205580 |
| 1735061400 | 147.19999 | 1.9 | 1.31 | 146.69999 | 147.19999 | 145.69999 | 118947 |
| 1734975000 | 145.3 | -2.7 | -1.82 | 149 | 149 | 145 | 267110 |
| 1734715800 | 148 | -0.5 | -0.34 | 148.3 | 148.3 | 146.9 | 1224820 |
| 1734629400 | 148.5 | -0.4 | -0.27 | 147.4 | 148.5 | 147 | 618897 |
| 1734543000 | 148.9 | 0.7 | 0.47 | 149.1 | 150.6 | 148.4 | 189511 |
| 1734456600 | 148.19999 | -3 | -1.98 | 151.4 | 152.5 | 147.69999 | 364491 |
| 1734370200 | 151.19999 | -1.8 | -1.18 | 153 | 153.3 | 150.5 | 226397 |
| 1734111000 | 153 | -1.3 | -0.84 | 155.4 | 155.69999 | 153 | 218370 |
| 1734024600 | 154.3 | -4.1 | -2.59 | 153.4 | 155.5 | 153 | 695882 |
| 1733938200 | 158.4 | 0 | 0.00 | 165.6 | 165.6 | 154.8 | 740535 |
| 1733851800 | 158.4 | -2.3 | -1.43 | 153.6 | 160.4 | 153.6 | 1257400 |
| 1733765400 | 160.69999 | 2.1 | 1.32 | 161.69999 | 162.6 | 159.4 | 1207825 |
| 1733506200 | 158.6 | 1.3 | 0.83 | 152.8 | 160 | 152.8 | 1206520 |
| 1733419800 | 157.3 | -0.4 | -0.25 | 157.8 | 159.6 | 157.1 | 544160 |
| 1733333400 | 157.69999 | -0.1 | -0.06 | 157.1 | 158.3 | 156.4 | 386680 |
| 1733247000 | 157.8 | 0.8 | 0.51 | 164.4 | 164.4 | 157.6 | 332244 |
| 1733160600 | 157 | -2.4 | -1.51 | 159.3 | 160.9 | 157 | 477436 |
| 1732901400 | 159.4 | -3.1 | -1.91 | 157.3 | 168.7 | 157.3 | 317531 |
| 1732815000 | 162.5 | 3.1 | 1.94 | 158.8 | 162.5 | 158.8 | 747080 |
| 1732728600 | 159.4 | -1.1 | -0.69 | 161 | 162.1 | 159.4 | 388569 |
| 1732642200 | 160.5 | -2.7 | -1.65 | 170 | 170 | 159.4 | 497593 |
| 1732555800 | 163.19999 | 0.7 | 0.43 | 163.19999 | 164.19999 | 162.6 | 727857 |
| 1732296600 | 162.5 | -0.2 | -0.12 | 163.1 | 164.69999 | 162.19999 | 227525 |
| 1732210200 | 162.69999 | 7.1 | 4.56 | 163 | 165.4 | 153.69999 | 395674 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
