Hot Features
프리미엄
Odyssean Investment Trust Plc (OIT)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.25 | -2.64385692068 | 160.75 | 160.75 | 153 | 268138 | 156.53089326 | DE |
| 4 | -6.5 | -3.98773006135 | 163 | 165 | 152 | 221885 | 157.94130454 | DE |
| 12 | -17.5 | -10.0574712644 | 174 | 177 | 152 | 172752 | 164.83141323 | DE |
| 26 | -11 | -6.5671641791 | 167.5 | 180 | 152 | 213999 | 170.00163988 | DE |
| 52 | 1.5 | 0.967741935484 | 155 | 180 | 147 | 206638 | 163.74762771 | DE |
| 156 | -4.75 | -2.94573643411 | 161.25 | 184.5 | 133 | 170401 | 163.77194771 | DE |
| 260 | 54.5 | 53.431372549 | 102 | 184.5 | 73.5 | 139300 | 153.83698634 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 156.5 | 1.25 | 0.81 | 157.5 | 157.5 | 155 | 202254 |
| 1731691800 | 155.25 | -0.75 | -0.48 | 153 | 157 | 153 | 213244 |
| 1731605400 | 156 | 0.75 | 0.48 | 155 | 156 | 154 | 445175 |
| 1731519000 | 155.25 | -1.25 | -0.80 | 156 | 159 | 155.25 | 119735 |
| 1731432600 | 156.5 | -4.25 | -2.64 | 158.5 | 158.5 | 156.5 | 402481 |
| 1731346200 | 160.75 | 4.25 | 2.72 | 160.75 | 160.75 | 160.75 | 160054 |
| 1731087000 | 156.5 | -2.5 | -1.57 | 156.5 | 156.5 | 156.5 | 252618 |
| 1731000600 | 159 | 1.25 | 0.79 | 155.5 | 159 | 155 | 91984 |
| 1730914200 | 157.75 | 0 | 0.00 | 156 | 160.5 | 156 | 199259 |
| 1730827800 | 157.75 | -2 | -1.25 | 157 | 160 | 156 | 175599 |
| 1730741400 | 159.75 | 2.75 | 1.75 | 159.5 | 160 | 157 | 93593 |
| 1730482200 | 157 | -3.25 | -2.03 | 157 | 157 | 157 | 192225 |
| 1730395800 | 160.25 | -0.75 | -0.47 | 164 | 164 | 160.25 | 65568 |
| 1730309400 | 161 | 7 | 4.55 | 154 | 161 | 152 | 284191 |
| 1730223000 | 154 | -5 | -3.14 | 158.5 | 158.5 | 154 | 287640 |
| 1730136600 | 159 | -1 | -0.63 | 161.5 | 163 | 158.5 | 210297 |
| 1729873800 | 160 | 0.5 | 0.31 | 160.5 | 161 | 160 | 194656 |
| 1729787400 | 159.5 | -0.5 | -0.31 | 159 | 161.5 | 159 | 174954 |
| 1729701000 | 160 | 2 | 1.27 | 158 | 161 | 158 | 407615 |
| 1729614600 | 158 | -3 | -1.86 | 161 | 163 | 158 | 269673 |
| 1729528200 | 161 | -2 | -1.23 | 163 | 165 | 161 | 197142 |
| 1729269000 | 163 | -1.5 | -0.91 | 163 | 165.5 | 163 | 442583 |
| 1729182600 | 164.5 | -1 | -0.60 | 163 | 164.5 | 162 | 112493 |
| 1729096200 | 165.5 | 2.5 | 1.53 | 164.5 | 166.5 | 163 | 208965 |
| 1729009800 | 163 | -4 | -2.40 | 165.5 | 165.5 | 163 | 136032 |
| 1728923400 | 167 | 2 | 1.21 | 165 | 168 | 163 | 136604 |
| 1728664200 | 165 | -2.5 | -1.49 | 166 | 166 | 165 | 71361 |
| 1728577800 | 167.5 | -2.5 | -1.47 | 171 | 171 | 167 | 69241 |
| 1728491400 | 170 | 4 | 2.41 | 169 | 170 | 169 | 215746 |
| 1728405000 | 166 | -1 | -0.60 | 167 | 167 | 166 | 309717 |
| 1728318600 | 167 | 0 | 0.00 | 166.5 | 167 | 166.5 | 140151 |
| 1728059400 | 167 | -3 | -1.76 | 171 | 171 | 166 | 230726 |
| 1727973000 | 170 | -1 | -0.58 | 171 | 171 | 167 | 101576 |
| 1727886600 | 171 | -1 | -0.58 | 168.5 | 171 | 168 | 149952 |
| 1727800200 | 172 | 1 | 0.58 | 171 | 172 | 168.5 | 131334 |
| 1727713800 | 171 | 1 | 0.59 | 170 | 171 | 170 | 113527 |
| 1727454600 | 170 | 1.5 | 0.89 | 167 | 170 | 167 | 70072 |
| 1727368200 | 168.5 | -3.5 | -2.03 | 170 | 170 | 167 | 262711 |
| 1727281800 | 172 | -1 | -0.58 | 169.5 | 172 | 168.5 | 242851 |
| 1727195400 | 173 | 0 | 0.00 | 173 | 173 | 170 | 122320 |
| 1727109000 | 173 | 0 | 0.00 | 174 | 174 | 173 | 116284 |
| 1726849800 | 173 | -2.5 | -1.42 | 174 | 175.5 | 173 | 130589 |
| 1726763400 | 175.5 | 1.25 | 0.72 | 174.5 | 175.5 | 174 | 114460 |
| 1726677000 | 174.25 | -0.75 | -0.43 | 174 | 175.5 | 173 | 162685 |
| 1726590600 | 175 | -1 | -0.57 | 176 | 176 | 174.5 | 229854 |
| 1726504200 | 176 | 6.5 | 3.83 | 170.5 | 177 | 170.5 | 119990 |
| 1726245000 | 169.5 | -0.75 | -0.44 | 169.5 | 169.5 | 169.5 | 36667 |
| 1726158600 | 170.25 | 0.75 | 0.44 | 169 | 170.25 | 169 | 277524 |
| 1726072200 | 169.5 | -1.25 | -0.73 | 169.5 | 169.5 | 169.5 | 52533 |
| 1725985800 | 170.75 | -3.25 | -1.87 | 170.75 | 170.75 | 170.75 | 64324 |
| 1725899400 | 174 | 0 | 0.00 | 171 | 174 | 171 | 142501 |
| 1725640200 | 174 | 0.5 | 0.29 | 171.5 | 174 | 170.5 | 60053 |
| 1725553800 | 173.5 | -0.5 | -0.29 | 173.5 | 173.5 | 173.5 | 37861 |
| 1725467400 | 174 | 1 | 0.58 | 171.5 | 174 | 171.5 | 89261 |
| 1725381000 | 173 | -0.5 | -0.29 | 173 | 173.5 | 173 | 137575 |
| 1725294600 | 173.5 | -0.5 | -0.29 | 176 | 176 | 173.5 | 85705 |
| 1725035400 | 174 | 1 | 0.58 | 173 | 175 | 173 | 82030 |
| 1724949000 | 173 | -2 | -1.14 | 173.5 | 173.5 | 173 | 163946 |
| 1724862600 | 175 | 0.5 | 0.29 | 175 | 175 | 175 | 191583 |
| 1724776200 | 174.5 | -1 | -0.57 | 174 | 174.5 | 173.5 | 101290 |
| 1724430600 | 175.5 | 1.5 | 0.86 | 174.5 | 175.5 | 174 | 110560 |
| 1724344200 | 174 | 0 | 0.00 | 175 | 175 | 174 | 131251 |
| 1724257800 | 174 | 0 | 0.00 | 174.5 | 174.5 | 174 | 86491 |
| 1724171400 | 174 | 1 | 0.58 | 174.5 | 174.5 | 173.5 | 100510 |
| 1724085000 | 173 | 1 | 0.58 | 171.5 | 173 | 171.5 | 213697 |
