Hot Features
프리미엄
Niox Group Plc (NIOX)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -3.22580645161 | 62 | 64.8 | 59 | 365332 | 60.9958382 | DE |
| 4 | -2 | -3.22580645161 | 62 | 65.6 | 59 | 384796 | 63.30072045 | DE |
| 12 | -6.4 | -9.63855421687 | 66.4 | 72.8 | 59 | 1004724 | 66.12252004 | DE |
| 26 | -10.2 | -14.5299145299 | 70.2 | 72.8 | 59 | 946235 | 65.91495515 | DE |
| 52 | -4 | -6.25 | 64 | 75.4 | 57.2 | 912637 | 65.73613956 | DE |
| 156 | 25.1 | 71.9197707736 | 34.9 | 75.4 | 33.8 | 742779 | 60.26009288 | DE |
| 260 | 25.1 | 71.9197707736 | 34.9 | 75.4 | 33.8 | 742779 | 60.26009288 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 60 | -1.2 | -1.96 | 61 | 61 | 59 | 866714 |
| 1733160600 | 61.2 | -1.8 | -2.86 | 62.2 | 64.8 | 61.2 | 619920 |
| 1732901400 | 63 | 0.2 | 0.32 | 62.2 | 63 | 62.2 | 91221 |
| 1732815000 | 62.8 | -0.6 | -0.95 | 62.8 | 62.8 | 62.8 | 74077 |
| 1732728600 | 63.4 | 0.8 | 1.28 | 62 | 63.4 | 62 | 174728 |
| 1732642200 | 62.6 | -0.6 | -0.95 | 63.4 | 64.4 | 62 | 216426 |
| 1732555800 | 63.2 | -1 | -1.56 | 63 | 64.2 | 63 | 71278 |
| 1732296600 | 64.2 | -1 | -1.53 | 64.8 | 64.8 | 63.6 | 433818 |
| 1732210200 | 65.2 | 0.2 | 0.31 | 65.2 | 65.2 | 65.2 | 43986 |
| 1732123800 | 65 | 1.6 | 2.52 | 63.2 | 65 | 63.2 | 29216 |
| 1732037400 | 63.4 | -2 | -3.06 | 63 | 65.4 | 63 | 118800 |
| 1731951000 | 65.4 | 1.8 | 2.83 | 65.4 | 65.4 | 63.2 | 149439 |
| 1731691800 | 63.6 | -0.6 | -0.93 | 63.2 | 65.4 | 63.2 | 65649 |
| 1731605400 | 64.2 | -0.8 | -1.23 | 63.2 | 64.4 | 63.2 | 986890 |
| 1731519000 | 65 | 1.4 | 2.20 | 63.8 | 65.599999 | 63.8 | 862960 |
| 1731432600 | 63.6 | -0.6 | -0.93 | 65 | 65 | 63.4 | 999259 |
| 1731346200 | 64.2 | 0.4 | 0.63 | 65 | 65 | 64.2 | 878495 |
| 1731087000 | 63.8 | 0.2 | 0.31 | 64 | 64 | 63.2 | 511616 |
| 1731000600 | 63.6 | 1.6 | 2.58 | 62.2 | 64.4 | 62.2 | 284010 |
| 1730914200 | 62 | -1.8 | -2.82 | 62 | 62 | 62 | 217423 |
| 1730827800 | 63.8 | 0.8 | 1.27 | 62.2 | 64.4 | 62.2 | 456814 |
| 1730741400 | 63 | -0.2 | -0.32 | 63 | 63 | 63 | 1697128 |
| 1730482200 | 63.2 | -1.2 | -1.86 | 63 | 64 | 63 | 637342 |
| 1730395800 | 64.4 | -2.2 | -3.30 | 67.2 | 67.2 | 63.6 | 1859487 |
| 1730309400 | 66.599999 | 5.6 | 9.18 | 61.2 | 67 | 60 | 3564949 |
| 1730223000 | 61 | -0.8 | -1.29 | 62.8 | 63.4 | 61 | 341319 |
| 1730136600 | 61.8 | -0.2 | -0.32 | 63.2 | 64.4 | 61 | 396859 |
| 1729873800 | 62 | -2 | -3.13 | 64.2 | 66.4 | 62 | 505544 |
| 1729787400 | 64 | -1.6 | -2.44 | 65.8 | 66.4 | 64 | 919936 |
| 1729701000 | 65.599999 | 0.4 | 0.61 | 65.599999 | 65.599999 | 64 | 243822 |
| 1729614600 | 65.2 | -0.4 | -0.61 | 65.599999 | 66.2 | 64.599999 | 817974 |
| 1729528200 | 65.599999 | -0.6 | -0.91 | 67.4 | 67.4 | 65.4 | 217737 |
| 1729269000 | 66.2 | -0.8 | -1.19 | 65.2 | 67.4 | 65.2 | 210572 |
| 1729182600 | 67 | 2.4 | 3.72 | 66 | 68.6 | 65 | 26761415 |
| 1729096200 | 64.599999 | 0.8 | 1.25 | 65 | 67 | 64.599999 | 253644 |
| 1729009800 | 63.8 | -2.2 | -3.33 | 67.2 | 67.2 | 63.8 | 200983 |
| 1728923400 | 66 | -3.4 | -4.90 | 69 | 69 | 66 | 150348 |
| 1728664200 | 69.4 | 1.4 | 2.06 | 69.8 | 69.8 | 69.4 | 160758 |
| 1728577800 | 68 | 1.6 | 2.41 | 68.8 | 68.8 | 68 | 293879 |
| 1728491400 | 66.4 | -2 | -2.92 | 68 | 68.2 | 66 | 470283 |
| 1728405000 | 68.4 | 0.6 | 0.88 | 67.2 | 68.4 | 67 | 161164 |
| 1728318600 | 67.8 | 1.4 | 2.11 | 67.2 | 67.8 | 66 | 387572 |
| 1728059400 | 66.4 | 0.4 | 0.61 | 67.6 | 69.8 | 66.4 | 120075 |
| 1727973000 | 66 | -1 | -1.49 | 68.2 | 68.2 | 66 | 400983 |
| 1727886600 | 67 | 2 | 3.08 | 66.2 | 68.6 | 66 | 1494351 |
| 1727800200 | 65 | -2.8 | -4.13 | 69.4 | 69.8 | 65 | 210595 |
| 1727713800 | 67.8 | 0.2 | 0.30 | 68 | 68.2 | 67 | 212900 |
| 1727454600 | 67.6 | -0.4 | -0.59 | 70.8 | 70.8 | 67.6 | 114272 |
| 1727368200 | 68 | -0.4 | -0.58 | 72.8 | 72.8 | 68 | 310559 |
| 1727281800 | 68.4 | -0.4 | -0.58 | 68.4 | 68.4 | 68.4 | 294876 |
| 1727195400 | 68.8 | 2.8 | 4.24 | 68.6 | 72.8 | 68.2 | 4566329 |
| 1727109000 | 66 | 0.4 | 0.61 | 65 | 66.599999 | 65 | 144941 |
| 1726849800 | 65.599999 | 0.4 | 0.61 | 65.4 | 67 | 65.4 | 232708 |
| 1726763400 | 65.2 | -0.6 | -0.91 | 66 | 66.8 | 65.2 | 141592 |
| 1726677000 | 65.8 | 1 | 1.54 | 64.4 | 65.8 | 64 | 1330639 |
| 1726590600 | 64.8 | -0.8 | -1.22 | 65.8 | 65.8 | 64 | 221387 |
| 1726504200 | 65.599999 | -0.4 | -0.61 | 67.6 | 67.8 | 65.2 | 864297 |
| 1726245000 | 66 | 0.2 | 0.30 | 67.8 | 67.8 | 66 | 258355 |
| 1726158600 | 65.8 | -1 | -1.50 | 68 | 68 | 65.8 | 211316 |
| 1726072200 | 66.8 | 1.4 | 2.14 | 66.4 | 67.4 | 65.8 | 1441961 |
| 1725985800 | 65.4 | -1.8 | -2.68 | 67.6 | 67.8 | 65.2 | 447722 |
| 1725899400 | 67.2 | 0.6 | 0.90 | 66.2 | 68.8 | 66.2 | 53970 |
| 1725640200 | 66.599999 | -1.6 | -2.35 | 67.6 | 68 | 66.599999 | 273181 |
| 1725553800 | 68.2 | -0.8 | -1.16 | 69.4 | 69.4 | 68.2 | 719613 |
| 1725467400 | 69 | 1 | 1.47 | 69 | 70 | 69 | 118013 |
