Hot Features
프리미엄
Nb Private Equity Partners Limited (NBPE)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 0.25641025641 | 1560 | 1570 | 1548 | 52230 | 1553.750785 | DE |
| 4 | 2 | 0.128040973111 | 1562 | 1582 | 1494 | 50638 | 1543.65275245 | DE |
| 12 | 6 | 0.385109114249 | 1558 | 1646 | 1494 | 49411 | 1558.70961264 | DE |
| 26 | -120 | -7.12589073634 | 1684 | 1684 | 1494 | 55838 | 1569.30631543 | DE |
| 52 | 4 | 0.25641025641 | 1560 | 1740 | 1494 | 60650 | 1599.53432009 | DE |
| 156 | -66 | -4.0490797546 | 1630 | 1780 | 1300 | 54924 | 1584.92991031 | DE |
| 260 | 384 | 32.5423728814 | 1180 | 1965 | 518 | 55336 | 1450.38022873 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1564 | 14 | 0.90 | 1566 | 1570 | 1552 | 31725 |
| 1739467800 | 1550 | 0 | 0.00 | 1556 | 1560 | 1550 | 110041 |
| 1739381400 | 1550 | -14 | -0.90 | 1560 | 1564 | 1550 | 40953 |
| 1739295000 | 1564 | 14 | 0.90 | 1556 | 1564 | 1556 | 38240 |
| 1739208600 | 1550 | -2 | -0.13 | 1560 | 1560 | 1548 | 40189 |
| 1738949400 | 1552 | -2 | -0.13 | 1562 | 1566 | 1552 | 29615 |
| 1738863000 | 1554 | 4 | 0.26 | 1564 | 1572 | 1554 | 52518 |
| 1738776600 | 1550 | 14 | 0.91 | 1546 | 1554 | 1540 | 46387 |
| 1738690200 | 1536 | 2 | 0.13 | 1536 | 1544 | 1536 | 46333 |
| 1738603800 | 1534 | -10 | -0.65 | 1540 | 1546 | 1532 | 74547 |
| 1738344600 | 1544 | -6 | -0.39 | 1560 | 1560 | 1540 | 44519 |
| 1738258200 | 1550 | 6 | 0.39 | 1550 | 1550 | 1540 | 30057 |
| 1738171800 | 1544 | -6 | -0.39 | 1540 | 1582 | 1540 | 66103 |
| 1738085400 | 1550 | 22 | 1.44 | 1502 | 1568 | 1502 | 72713 |
| 1737999000 | 1528 | 10 | 0.66 | 1504 | 1528 | 1504 | 50163 |
| 1737739800 | 1518 | 4 | 0.26 | 1520 | 1520 | 1506 | 59262 |
| 1737653400 | 1514 | -36 | -2.32 | 1540 | 1540 | 1494 | 74957 |
| 1737567000 | 1550 | -8 | -0.51 | 1548 | 1560 | 1548 | 27875 |
| 1737480600 | 1558 | 2 | 0.13 | 1556 | 1558 | 1550 | 33613 |
| 1737394200 | 1556 | -10 | -0.64 | 1562 | 1562 | 1540 | 42943 |
| 1737135000 | 1566 | -8 | -0.51 | 1560 | 1586 | 1560 | 56339 |
| 1737048600 | 1574 | -6 | -0.38 | 1576 | 1590 | 1560 | 46685 |
| 1736962200 | 1580 | 28 | 1.80 | 1580 | 1580 | 1564 | 54455 |
| 1736875800 | 1552 | 2 | 0.13 | 1550 | 1566 | 1538 | 74939 |
| 1736789400 | 1550 | 14 | 0.91 | 1560 | 1560 | 1530 | 72908 |
| 1736530200 | 1536 | 18 | 1.19 | 1524 | 1558 | 1522 | 68191 |
| 1736443800 | 1518 | 6 | 0.40 | 1504 | 1554 | 1500 | 60854 |
| 1736357400 | 1512 | -50 | -3.20 | 1544 | 1550 | 1502 | 88940 |
| 1736271000 | 1562 | 0 | 0.00 | 1558 | 1578 | 1540 | 38244 |
| 1736184600 | 1562 | -26 | -1.64 | 1594 | 1600 | 1562 | 41492 |
| 1735925400 | 1588 | 2 | 0.13 | 1586 | 1590 | 1558 | 9632 |
| 1735839000 | 1586 | 6 | 0.38 | 1588 | 1590 | 1586 | 18260 |
| 1735666200 | 1580 | 4 | 0.25 | 1580 | 1580 | 1580 | 4341 |
| 1735579800 | 1576 | -8 | -0.51 | 1548 | 1584 | 1548 | 20909 |
| 1735320600 | 1584 | -6 | -0.38 | 1580 | 1598 | 1580 | 14341 |
| 1735061400 | 1590 | 14 | 0.89 | 1590 | 1590 | 1590 | 9882 |
| 1734975000 | 1576 | 22 | 1.42 | 1590 | 1590 | 1560 | 30581 |
| 1734715800 | 1554 | -8 | -0.51 | 1564 | 1570 | 1540 | 121381 |
| 1734629400 | 1562 | -30 | -1.88 | 1580 | 1580 | 1556 | 82972 |
| 1734543000 | 1592 | -12 | -0.75 | 1608 | 1630 | 1592 | 43199 |
| 1734456600 | 1604 | -32 | -1.96 | 1630 | 1630 | 1604 | 18188 |
| 1734370200 | 1636 | 14 | 0.86 | 1626 | 1640 | 1626 | 50996 |
| 1734111000 | 1622 | 0 | 0.00 | 1624 | 1644 | 1620 | 17655 |
| 1734024600 | 1622 | 12 | 0.75 | 1614 | 1622 | 1614 | 38184 |
| 1733938200 | 1610 | -20 | -1.23 | 1592 | 1630 | 1592 | 23482 |
| 1733851800 | 1630 | 6 | 0.37 | 1630 | 1646 | 1590 | 101549 |
| 1733765400 | 1624 | 8 | 0.50 | 1612 | 1624 | 1608 | 35367 |
| 1733506200 | 1616 | 26 | 1.64 | 1600 | 1624 | 1600 | 32260 |
| 1733419800 | 1590 | 34 | 2.19 | 1570 | 1592 | 1562 | 90492 |
| 1733333400 | 1556 | 10 | 0.65 | 1556 | 1556 | 1556 | 146042 |
| 1733247000 | 1546 | -2 | -0.13 | 1549 | 1549 | 1544 | 17185 |
| 1733160600 | 1548 | 4 | 0.26 | 1550 | 1564 | 1544 | 27038 |
| 1732901400 | 1544 | -4 | -0.26 | 1560 | 1562 | 1544 | 67291 |
| 1732815000 | 1548 | 18 | 1.18 | 1530 | 1560 | 1530 | 15733 |
| 1732728600 | 1530 | 2 | 0.13 | 1540 | 1548 | 1530 | 38053 |
| 1732642200 | 1528 | -18 | -1.16 | 1544 | 1544 | 1528 | 29706 |
| 1732555800 | 1546 | 24 | 1.58 | 1558 | 1558 | 1534 | 95919 |
| 1732296600 | 1522 | -22 | -1.42 | 1542 | 1560 | 1522 | 116508 |
| 1732210200 | 1544 | 4 | 0.26 | 1530 | 1554 | 1530 | 35394 |
| 1732123800 | 1540 | -24 | -1.53 | 1564 | 1568 | 1532 | 66805 |
| 1732037400 | 1564 | 0 | 0.00 | 1554 | 1572 | 1554 | 104848 |
| 1731951000 | 1564 | -8 | -0.51 | 1576 | 1576 | 1558 | 44154 |
