Hot Features
프리미엄
Newriver Reit Plc (NRR)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.9 | 3.75647668394 | 77.2 | 80.7 | 74.5 | 490382 | 78.16790446 | DE |
| 4 | 1.7 | 2.16836734694 | 78.4 | 81.3 | 72.9 | 371126 | 77.48202242 | DE |
| 12 | -1.4 | -1.71779141104 | 81.5 | 85 | 72.9 | 528560 | 79.83831197 | DE |
| 26 | 7.2 | 9.87654320988 | 72.9 | 85 | 67.7 | 488285 | 78.78490616 | DE |
| 52 | -4.1 | -4.86935866983 | 84.2 | 88.4 | 67.7 | 517524 | 78.18874753 | DE |
| 156 | -4.7 | -5.54245283019 | 84.8 | 101.2 | 67 | 626451 | 83.59322107 | DE |
| 260 | -115.9 | -59.1326530612 | 196 | 214.5 | 42.7 | 909021 | 85.50863312 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733506200 | 80.1 | 0.1 | 0.12 | 79 | 80.7 | 79 | 510638 |
| 1733419800 | 80 | 1.3 | 1.65 | 80.5 | 80.5 | 78.2 | 681800 |
| 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 |
