Hot Features
프리미엄
Nahl Group Plc (NAH)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.25 | -7.07070707071 | 74.25 | 75.5 | 68 | 31550 | 70.35039239 | DE |
| 4 | -6.5 | -8.60927152318 | 75.5 | 77.5 | 68 | 20880 | 72.0591836 | DE |
| 12 | 0.25 | 0.363636363636 | 68.75 | 79 | 65 | 22116 | 71.63512222 | DE |
| 26 | 12.5 | 22.1238938053 | 56.5 | 79 | 56 | 25319 | 67.43956705 | DE |
| 52 | 8 | 13.1147540984 | 61 | 80 | 48 | 29675 | 65.7399092 | DE |
| 156 | 28.5 | 70.3703703704 | 40.5 | 80 | 28 | 34611 | 48.36000696 | DE |
| 260 | 9.8 | 16.5540540541 | 59.2 | 80 | 28 | 57246 | 45.670612 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 69 | 1 | 1.47 | 69 | 69 | 69 | 5324 |
| 1741195800 | 68 | -1.25 | -1.81 | 68.5 | 68.5 | 68 | 45910 |
| 1741109400 | 69.25 | -1.5 | -2.12 | 69.5 | 69.5 | 69.25 | 8476 |
| 1741023000 | 70.75 | -2.5 | -3.41 | 75.5 | 75.5 | 70.5 | 76483 |
| 1740763800 | 73.25 | -1 | -1.35 | 73 | 73.25 | 73 | 18159 |
| 1740677400 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 8723 |
| 1740591000 | 74.25 | 4 | 5.69 | 73 | 76 | 73 | 114841 |
| 1740504600 | 70.25 | 1.5 | 2.18 | 70.25 | 70.25 | 70.25 | 20074 |
| 1740418200 | 68.75 | 0.25 | 0.36 | 70.5 | 70.5 | 68.75 | 9678 |
| 1740159000 | 68.5 | -1.5 | -2.14 | 68 | 68.5 | 68 | 9266 |
| 1740072600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1709 |
| 1739986200 | 70 | -0.5 | -0.71 | 70 | 70 | 70 | 158 |
| 1739899800 | 70.5 | -2 | -2.76 | 72.5 | 73.5 | 69 | 35736 |
| 1739813400 | 72.5 | -2.75 | -3.65 | 77.5 | 77.5 | 72.5 | 14701 |
| 1739554200 | 75.25 | -0.5 | -0.66 | 74 | 75.25 | 74 | 12768 |
| 1739467800 | 75.75 | 0.5 | 0.66 | 77.5 | 77.5 | 74 | 80 |
| 1739381400 | 75.25 | -1.25 | -1.63 | 74.5 | 75.25 | 74.5 | 3893 |
| 1739295000 | 76.5 | 1.25 | 1.66 | 76.5 | 76.5 | 76.5 | 818 |
| 1739208600 | 75.25 | -0.25 | -0.33 | 72.5 | 77.5 | 72.5 | 36130 |
| 1738949400 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1738863000 | 75.5 | -0.25 | -0.33 | 75.5 | 75.5 | 75.5 | 0 |
| 1738776600 | 75.75 | 0.25 | 0.33 | 74.5 | 75.75 | 74.5 | 8242 |
| 1738690200 | 75.5 | 0.75 | 1.00 | 74.5 | 75.5 | 74.5 | 35296 |
| 1738603800 | 74.75 | -4.25 | -5.38 | 74 | 74.75 | 74 | 88409 |
| 1738344600 | 79 | 4.5 | 6.04 | 76 | 79 | 76 | 54531 |
| 1738258200 | 74.5 | 1.5 | 2.05 | 73.5 | 74.5 | 73.5 | 84027 |
| 1738171800 | 73 | 4.75 | 6.96 | 71 | 73 | 70.5 | 164111 |
| 1738085400 | 68.25 | 0 | 0.00 | 67.5 | 69 | 67.5 | 267 |
| 1737999000 | 68.25 | 1 | 1.49 | 68.25 | 68.25 | 68.25 | 3000 |
| 1737739800 | 67.25 | 1.25 | 1.89 | 67 | 67.5 | 67 | 50027 |
| 1737653400 | 66 | -0.75 | -1.12 | 65 | 67 | 65 | 11670 |
| 1737567000 | 66.75 | -0.25 | -0.37 | 66.75 | 66.75 | 66.75 | 30438 |
| 1737480600 | 67 | 1 | 1.52 | 67 | 67 | 67 | 0 |
| 1737394200 | 66 | -2 | -2.94 | 66 | 66 | 66 | 126 |
| 1737135000 | 68 | 0.75 | 1.12 | 68 | 68 | 68 | 1 |
| 1737048600 | 67.25 | -0.75 | -1.10 | 67.25 | 67.25 | 67.25 | 2469 |
| 1736962200 | 68 | 0 | 0.00 | 68 | 68 | 68 | 2323 |
| 1736875800 | 68 | 0.5 | 0.74 | 68 | 68 | 68 | 0 |
| 1736789400 | 67.5 | -0.5 | -0.74 | 70.5 | 70.5 | 67.5 | 804 |
| 1736530200 | 68 | -0.5 | -0.73 | 68 | 68 | 68 | 8 |
| 1736443800 | 68.5 | 1.5 | 2.24 | 68.5 | 68.5 | 68.5 | 3020 |
| 1736357400 | 67 | -3 | -4.29 | 72 | 72 | 67 | 61295 |
| 1736271000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1446 |
| 1736184600 | 70 | 0.5 | 0.72 | 70 | 70 | 70 | 5194 |
| 1735925400 | 69.5 | -0.5 | -0.71 | 69.5 | 69.5 | 69.5 | 3581 |
| 1735839000 | 70 | -2 | -2.78 | 72 | 72 | 70 | 5 |
| 1735666200 | 72 | 1 | 1.41 | 72 | 72 | 72 | 5470 |
| 1735579800 | 71 | 0.75 | 1.07 | 72 | 72 | 71 | 11527 |
| 1735320600 | 70.25 | 1.75 | 2.55 | 70.25 | 70.25 | 70.25 | 13392 |
| 1735061400 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 8624 |
| 1734975000 | 68.5 | 1 | 1.48 | 70 | 70 | 68.5 | 74716 |
| 1734715800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 10001 |
| 1734629400 | 67.5 | -0.25 | -0.37 | 67.5 | 67.5 | 67.5 | 0 |
| 1734543000 | 67.75 | -0.75 | -1.09 | 68 | 69.5 | 67.75 | 67768 |
| 1734456600 | 68.5 | -0.25 | -0.36 | 68.5 | 68.5 | 68.5 | 300 |
| 1734370200 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1734111000 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 6069 |
| 1734024600 | 68.75 | -0.5 | -0.72 | 68.75 | 68.75 | 68.75 | 34858 |
| 1733938200 | 69.25 | -0.75 | -1.07 | 69.5 | 69.5 | 69.25 | 17687 |
| 1733851800 | 70 | 4 | 6.06 | 70 | 70 | 69.5 | 111812 |
| 1733765400 | 66 | 0.5 | 0.76 | 66.5 | 66.5 | 65 | 86616 |
