Hot Features
프리미엄
Oxford Biomedica Plc (OXB)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14 | 3.48692403487 | 401.5 | 418 | 390 | 293956 | 410.95312502 | DE |
| 4 | -16 | -3.70799536501 | 431.5 | 450 | 390 | 205265 | 414.77504634 | DE |
| 12 | 72 | 20.96069869 | 343.5 | 450 | 320 | 185397 | 387.08068415 | DE |
| 26 | 92 | 28.4389489954 | 323.5 | 450 | 296 | 161467 | 363.75947056 | DE |
| 52 | 220.5 | 113.076923077 | 195 | 450 | 164.4 | 246756 | 259.96868606 | DE |
| 156 | -978.5 | -70.193687231 | 1394 | 1446 | 164.4 | 190054 | 399.80008635 | DE |
| 260 | -138.5 | -25 | 554 | 1678 | 164.4 | 178078 | 602.58442632 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 412.5 | 0 | 0.00 | 415 | 418 | 410 | 331014 |
| 1732037400 | 412.5 | 2.5 | 0.61 | 406.5 | 414.5 | 403 | 135232 |
| 1731951000 | 410 | 1 | 0.24 | 390 | 412.5 | 390 | 352880 |
| 1731691800 | 409 | -3.5 | -0.85 | 396 | 413.5 | 396 | 397534 |
| 1731605400 | 412.5 | -6 | -1.43 | 401.5 | 415.5 | 390.5 | 253122 |
| 1731519000 | 418.5 | -7 | -1.65 | 425 | 430 | 416.5 | 145121 |
| 1731432600 | 425.5 | 7 | 1.67 | 426 | 426 | 416 | 138308 |
| 1731346200 | 418.5 | 6 | 1.45 | 393 | 418.5 | 393 | 74738 |
| 1731087000 | 412.5 | -4.5 | -1.08 | 415 | 417.5 | 412 | 130450 |
| 1731000600 | 417 | 1.5 | 0.36 | 435.5 | 435.5 | 413 | 74411 |
| 1730914200 | 415.5 | -2.5 | -0.60 | 418 | 423 | 410 | 439231 |
| 1730827800 | 418 | 10 | 2.45 | 408.5 | 419 | 406 | 228252 |
| 1730741400 | 408 | 3 | 0.74 | 409.5 | 415 | 406.5 | 74016 |
| 1730482200 | 405 | 7 | 1.76 | 400 | 405.5 | 397.5 | 165835 |
| 1730395800 | 398 | -10.5 | -2.57 | 404 | 409.5 | 394 | 91279 |
| 1730309400 | 408.5 | 3 | 0.74 | 404.5 | 419 | 399 | 121855 |
| 1730223000 | 405.5 | -19 | -4.48 | 427 | 427 | 404 | 330136 |
| 1730136600 | 424.5 | -20.5 | -4.61 | 443.5 | 450 | 421.5 | 269645 |
| 1729873800 | 445 | 24 | 5.70 | 428 | 445 | 424.5 | 210719 |
| 1729787400 | 421 | -5 | -1.17 | 431.5 | 435 | 416.5 | 141512 |
| 1729701000 | 426 | 8 | 1.91 | 428 | 435 | 417 | 66169 |
| 1729614600 | 418 | 3 | 0.72 | 431 | 431 | 412.5 | 93437 |
| 1729528200 | 415 | 19.5 | 4.93 | 400 | 436 | 398 | 405814 |
| 1729269000 | 395.5 | 23.5 | 6.32 | 382.5 | 397.5 | 370.5 | 264634 |
| 1729182600 | 372 | 8.5 | 2.34 | 362.5 | 374.5 | 360 | 107416 |
| 1729096200 | 363.5 | -20 | -5.22 | 395 | 395 | 363.5 | 188756 |
| 1729009800 | 383.5 | -7 | -1.79 | 388 | 392.5 | 382 | 204179 |
| 1728923400 | 390.5 | 5 | 1.30 | 390 | 392.5 | 380.5 | 135992 |
| 1728664200 | 385.5 | 0 | 0.00 | 381 | 389 | 381 | 36143 |
| 1728577800 | 385.5 | 0.5 | 0.13 | 381 | 387 | 380 | 52997 |
| 1728491400 | 385 | -1.5 | -0.39 | 380 | 390 | 380 | 160459 |
| 1728405000 | 386.5 | 4.5 | 1.18 | 381.5 | 388 | 381.5 | 48442 |
| 1728318600 | 382 | -3 | -0.78 | 380 | 390 | 380 | 852508 |
| 1728059400 | 385 | 5 | 1.32 | 382 | 392 | 380.5 | 148629 |
| 1727973000 | 380 | 0 | 0.00 | 380 | 383 | 378 | 78097 |
| 1727886600 | 380 | -1.5 | -0.39 | 376 | 381 | 375 | 70223 |
| 1727800200 | 381.5 | 6 | 1.60 | 375.5 | 381.5 | 375 | 620005 |
| 1727713800 | 375.5 | -6 | -1.57 | 382 | 387 | 373.5 | 141090 |
| 1727454600 | 381.5 | 2 | 0.53 | 382 | 390 | 375.5 | 196233 |
| 1727368200 | 379.5 | 9.5 | 2.57 | 369 | 382 | 369 | 310448 |
| 1727281800 | 370 | -7 | -1.86 | 376.5 | 379 | 367 | 122083 |
| 1727195400 | 377 | 17 | 4.72 | 360 | 379 | 360 | 314716 |
| 1727109000 | 360 | 3 | 0.84 | 355.5 | 362.5 | 355.5 | 184230 |
| 1726849800 | 357 | 4.5 | 1.28 | 335 | 357 | 335 | 386692 |
| 1726763400 | 352.5 | 14.5 | 4.29 | 341.5 | 352.5 | 333.5 | 130771 |
| 1726677000 | 338 | -3 | -0.88 | 338 | 341 | 336 | 46176 |
| 1726590600 | 341 | -11.5 | -3.26 | 352 | 352 | 336 | 99843 |
| 1726504200 | 352.5 | 13.5 | 3.98 | 345 | 356.5 | 344 | 133512 |
| 1726245000 | 339 | -1 | -0.29 | 330.5 | 344.5 | 330.5 | 47423 |
| 1726158600 | 340 | 5.5 | 1.64 | 341.5 | 342.5 | 334 | 59860 |
| 1726072200 | 334.5 | 4 | 1.21 | 328 | 335 | 326 | 214405 |
| 1725985800 | 330.5 | -1 | -0.30 | 331.5 | 335 | 326 | 78322 |
| 1725899400 | 331.5 | 4.5 | 1.38 | 325 | 332.5 | 325 | 72626 |
| 1725640200 | 327 | -5 | -1.51 | 324 | 328 | 324 | 104902 |
| 1725553800 | 332 | 3 | 0.91 | 330 | 332 | 325.5 | 83528 |
| 1725467400 | 329 | 0 | 0.00 | 320 | 332 | 320 | 222184 |
| 1725381000 | 329 | 2 | 0.61 | 325.5 | 334 | 324 | 123158 |
| 1725294600 | 327 | -8 | -2.39 | 335 | 335 | 325 | 108086 |
| 1725035400 | 335 | -2 | -0.59 | 353 | 353 | 335 | 65635 |
| 1724949000 | 337 | -7.5 | -2.18 | 343.5 | 349 | 336.5 | 113631 |
| 1724862600 | 344.5 | -9.5 | -2.68 | 350 | 354 | 340.5 | 201476 |
| 1724776200 | 354 | 4 | 1.14 | 358.5 | 358.5 | 350 | 85976 |
| 1724430600 | 350 | 3.5 | 1.01 | 348 | 354.5 | 345.5 | 91566 |
| 1724344200 | 346.5 | -4 | -1.14 | 340 | 351.5 | 340 | 31465 |
| 1724257800 | 350.5 | 3 | 0.86 | 341 | 354 | 341 | 45101 |
