Newriver Reit Plc (NRR)
LSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.6 | 6.13333333333 | 75 | 80.5 | 74.5 | 399566 | 77.52352665 | DE |
4 | -1.8 | -2.2113022113 | 81.4 | 81.4 | 72.9 | 343454 | 77.25821171 | DE |
12 | 0.6 | 0.759493670886 | 79 | 85 | 72.9 | 520846 | 79.84600004 | DE |
26 | 7.8 | 10.8635097493 | 71.8 | 85 | 67.7 | 485858 | 78.73375123 | DE |
52 | -3.2 | -3.86473429952 | 82.8 | 88.4 | 67.7 | 519400 | 78.25981413 | DE |
156 | -5.2 | -6.1320754717 | 84.8 | 101.2 | 67 | 626378 | 83.59836732 | DE |
260 | -111.4 | -58.3246073298 | 191 | 214.5 | 42.7 | 908909 | 85.56252976 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1733333400 | 78.7 | 2.1 | 2.74 | 74.5 | 78.7 | 74.5 | 601646 |
1733247000 | 76.6 | -0.8 | -1.03 | 76 | 77.5 | 76 | 301534 |
1733160600 | 77.4 | 1.3 | 1.71 | 75.2 | 77.4 | 75.2 | 535573 |
1732901400 | 76.1 | -1.9 | -2.44 | 77.2 | 78.3 | 76.1 | 331355 |
1732815000 | 78 | 0.1 | 0.13 | 75 | 78.2 | 75 | 227724 |
1732728600 | 77.9 | 1.3 | 1.70 | 75 | 78 | 75 | 329324 |
1732642200 | 76.6 | -0.7 | -0.91 | 76.9 | 77.3 | 75.7 | 336868 |
1732555800 | 77.3 | 0.7 | 0.91 | 80 | 80 | 75.5 | 812458 |
1732296600 | 76.6 | 1.3 | 1.73 | 75.6 | 77.1 | 74.9 | 324563 |
1732210200 | 75.3 | -0.1 | -0.13 | 74 | 75.5 | 74 | 175175 |
1732123800 | 75.4 | -0.1 | -0.13 | 75.5 | 76 | 75.1 | 273849 |
1732037400 | 75.5 | -0.4 | -0.53 | 77 | 77 | 74.3 | 219802 |
1731951000 | 75.9 | -0.3 | -0.39 | 76.1 | 76.3 | 74.6 | 391955 |
1731691800 | 76.2 | -0.5 | -0.65 | 76.6 | 77.4 | 72.9 | 452883 |
1731605400 | 76.7 | -1 | -1.29 | 77.5 | 77.5 | 74.6 | 320497 |
1731519000 | 77.7 | -1.5 | -1.89 | 81.3 | 81.3 | 77.7 | 139240 |
1731432600 | 79.2 | 0.2 | 0.25 | 78.4 | 79.3 | 78.4 | 363299 |
1731346200 | 79 | -0.6 | -0.75 | 78.2 | 79.3 | 78.2 | 184297 |
1731087000 | 79.6 | 1.1 | 1.40 | 78.4 | 79.6 | 78.4 | 465232 |
1731000600 | 78.5 | 0.1 | 0.13 | 81.4 | 81.4 | 78.3 | 100703 |
1730914200 | 78.4 | -0.3 | -0.38 | 79.3 | 79.3 | 78.2 | 373836 |
1730827800 | 78.7 | 0.8 | 1.03 | 79.1 | 79.1 | 78.4 | 367037 |
1730741400 | 77.9 | -1.5 | -1.89 | 80.4 | 80.4 | 77.9 | 521268 |
1730482200 | 79.4 | 2.1 | 2.72 | 77 | 79.4 | 76.8 | 354940 |
1730395800 | 77.3 | -1 | -1.28 | 77.9 | 78.9 | 77.3 | 452122 |
1730309400 | 78.3 | -0.1 | -0.13 | 77 | 78.3 | 77 | 4573034 |
1730223000 | 78.4 | 0.1 | 0.13 | 78 | 78.4 | 77.8 | 256826 |
1730136600 | 78.3 | -0.1 | -0.13 | 78.4 | 79.2 | 77 | 228566 |
1729873800 | 78.4 | -0.5 | -0.63 | 77 | 79.5 | 77 | 182915 |
1729787400 | 78.9 | -0.4 | -0.50 | 83.1 | 83.1 | 78.6 | 632310 |
1729701000 | 79.3 | 0.4 | 0.51 | 78.8 | 80 | 78.8 | 547031 |
1729614600 | 78.9 | -2.1 | -2.59 | 80.5 | 81.1 | 78.2 | 757744 |
1729528200 | 81 | 0.3 | 0.37 | 80.8 | 81 | 80.2 | 265629 |
1729269000 | 80.7 | -2.3 | -2.77 | 80.2 | 83.5 | 80.2 | 592798 |
1729182600 | 83 | 0.3 | 0.36 | 83.6 | 85 | 82.3 | 724575 |
1729096200 | 82.7 | 0.7 | 0.85 | 80.5 | 82.9 | 80.5 | 139621 |
1729009800 | 82 | 0.5 | 0.61 | 81.5 | 82.3 | 81.5 | 378762 |
1728923400 | 81.5 | -0.7 | -0.85 | 83.8 | 83.8 | 81.5 | 326111 |
1728664200 | 82.2 | 0.2 | 0.24 | 82.1 | 83.4 | 81.8 | 159710 |
1728577800 | 82 | 0 | 0.00 | 82.1 | 82.6 | 82 | 250879 |
1728491400 | 82 | 0.8 | 0.99 | 81.8 | 82.3 | 81.8 | 221741 |
1728405000 | 81.2 | -0.8 | -0.98 | 82.1 | 82.1 | 80.6 | 280686 |
1728318600 | 82 | -0.4 | -0.49 | 82 | 82.9 | 81.4 | 408644 |
1728059400 | 82.4 | -0.2 | -0.24 | 84 | 84 | 82.4 | 138496 |
1727973000 | 82.6 | 0 | 0.00 | 82.8 | 84.9 | 82.3 | 850681 |
1727886600 | 82.6 | 0.8 | 0.98 | 81.6 | 82.7 | 81.6 | 241603 |
1727800200 | 81.8 | 0.9 | 1.11 | 81 | 82 | 81 | 242898 |
1727713800 | 80.9 | -1.2 | -1.46 | 81.2 | 81.8 | 80.9 | 1032457 |
1727454600 | 82.1 | 0.8 | 0.98 | 82 | 82.3 | 81.7 | 368950 |
1727368200 | 81.3 | -0.7 | -0.85 | 82.5 | 82.5 | 81.1 | 348087 |
1727281800 | 82 | -0.5 | -0.61 | 82.3 | 82.8 | 81.1 | 1102932 |
1727195400 | 82.5 | 0.2 | 0.24 | 82.4 | 82.7 | 82 | 283779 |
1727109000 | 82.3 | 0 | 0.00 | 82.4 | 83 | 81.8 | 965492 |
1726849800 | 82.3 | 0.1 | 0.12 | 81 | 83.4 | 81 | 971961 |
1726763400 | 82.2 | 2.7 | 3.40 | 82.2 | 82.5 | 80.8 | 3734260 |
1726677000 | 79.5 | -0.3 | -0.38 | 81 | 81.1 | 79.5 | 659473 |
1726590600 | 79.8 | -0.5 | -0.62 | 83 | 83 | 79.8 | 178454 |
1726504200 | 80.3 | -1.7 | -2.07 | 82 | 82 | 80.3 | 196540 |
1726245000 | 82 | 0.4 | 0.49 | 81.5 | 82.6 | 81.5 | 215460 |
1726158600 | 81.6 | 2.4 | 3.03 | 79 | 81.6 | 79 | 203501 |
1726072200 | 79.2 | -0.6 | -0.75 | 79 | 79.7 | 78.5 | 341549 |
1725985800 | 79.8 | 0.6 | 0.76 | 79 | 80.2 | 79 | 247202 |
1725899400 | 79.2 | -1.8 | -2.22 | 82.5 | 82.5 | 79 | 198494 |
1725640200 | 81 | 1.7 | 2.14 | 82 | 82 | 79.8 | 948470 |
1725553800 | 79.3 | 1.3 | 1.67 | 79 | 79.7 | 78.8 | 353390 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관