Hot Features
프리미엄
Phoenix Group Holdings Plc (PHNX)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -1.93798449612 | 516 | 517 | 499 | 2750865 | 505.25505624 | DE |
| 4 | 0 | 0 | 506 | 529 | 499 | 2195969 | 513.26439516 | DE |
| 12 | -8.5 | -1.65208940719 | 514.5 | 529 | 476 | 2087254 | 508.55794646 | DE |
| 26 | -46 | -8.33333333333 | 552 | 580.5 | 476 | 2338367 | 521.07063324 | DE |
| 52 | 5.2 | 1.03833865815 | 500.8 | 580.5 | 475 | 2823668 | 516.5996882 | DE |
| 156 | -144.4 | -22.2017220172 | 650.4 | 690.4 | 436.4 | 2766541 | 550.12824078 | DE |
| 260 | -283.4 | -35.9006840638 | 789.4 | 824.4 | 436.4 | 2484415 | 592.36270198 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 506 | 4.5 | 0.90 | 504.5 | 509.5 | 502 | 1988992 |
| 1740072600 | 501.5 | 2.3 | 0.46 | 501 | 507 | 499.8 | 1816333 |
| 1739986200 | 499.2 | -9.3 | -1.83 | 508.5 | 510.5 | 499 | 2827492 |
| 1739899800 | 508.5 | 4 | 0.79 | 505 | 509.5 | 502 | 1719664 |
| 1739813400 | 504.5 | -8.5 | -1.66 | 510.5 | 513 | 501 | 4574206 |
| 1739554200 | 513 | -2.5 | -0.48 | 516 | 517 | 509 | 2816628 |
| 1739467800 | 515.5 | -1 | -0.19 | 521.5 | 524 | 514 | 2404002 |
| 1739381400 | 516.5 | -2.5 | -0.48 | 518.5 | 524 | 514 | 2428059 |
| 1739295000 | 519 | -5 | -0.95 | 524 | 524 | 518 | 1613824 |
| 1739208600 | 524 | 5 | 0.96 | 519.5 | 524 | 519.5 | 2177323 |
| 1738949400 | 519 | -1.5 | -0.29 | 522.5 | 525 | 516 | 2496911 |
| 1738863000 | 520.5 | 2.5 | 0.48 | 521.5 | 529 | 519.5 | 2050518 |
| 1738776600 | 518 | 10 | 1.97 | 505 | 518.5 | 505 | 1355868 |
| 1738690200 | 508 | -4.5 | -0.88 | 511.5 | 514 | 502.5 | 2611666 |
| 1738603800 | 512.5 | -10 | -1.91 | 513.5 | 515 | 506 | 1999536 |
| 1738344600 | 522.5 | 2.5 | 0.48 | 520.5 | 525.5 | 518 | 3061610 |
| 1738258200 | 520 | -0.5 | -0.10 | 522 | 524 | 518.5 | 1550359 |
| 1738171800 | 520.5 | 4 | 0.77 | 518 | 522.5 | 518 | 1357585 |
| 1738085400 | 516.5 | 4.5 | 0.88 | 512.5 | 519 | 511.5 | 1732173 |
| 1737999000 | 512 | 4 | 0.79 | 506.5 | 515.5 | 506 | 1840250 |
| 1737739800 | 508 | 2 | 0.40 | 506 | 508 | 504.5 | 1485365 |
| 1737653400 | 506 | -0.5 | -0.10 | 507.5 | 508 | 504.5 | 1806353 |
| 1737567000 | 506.5 | 0.5 | 0.10 | 504.5 | 509.5 | 504 | 2488631 |
| 1737480600 | 506 | 3.5 | 0.70 | 502.5 | 507 | 501 | 1181374 |
| 1737394200 | 502.5 | -3.5 | -0.69 | 505 | 505.5 | 500.5 | 6767513 |
| 1737135000 | 506 | 6 | 1.20 | 500.5 | 508 | 500.5 | 1739219 |
| 1737048600 | 500 | 1.8 | 0.36 | 499 | 500.5 | 493.8 | 2087850 |
| 1736962200 | 498.2 | 17.6 | 3.66 | 483.8 | 498.2 | 483.8 | 2244436 |
| 1736875800 | 480.6 | -0.4 | -0.08 | 481.8 | 483.8 | 479 | 2105975 |
| 1736789400 | 481 | 1.6 | 0.33 | 476.6 | 483.8 | 476 | 2042713 |
| 1736530200 | 479.4 | -10.2 | -2.08 | 489.2 | 490 | 479.2 | 2380307 |
| 1736443800 | 489.6 | -1.4 | -0.29 | 480.6 | 490.8 | 480 | 3016731 |
| 1736357400 | 491 | -17.5 | -3.44 | 508 | 509.5 | 488.4 | 2900201 |
| 1736271000 | 508.5 | -8.5 | -1.64 | 514 | 514 | 505.5 | 1388044 |
| 1736184600 | 517 | 6.5 | 1.27 | 511 | 517 | 511 | 1838780 |
| 1735925400 | 510.5 | -0.5 | -0.10 | 508 | 512.5 | 508 | 3206988 |
| 1735839000 | 511 | 1 | 0.20 | 511 | 512 | 506.5 | 1228937 |
| 1735666200 | 510 | 9 | 1.80 | 502.5 | 510 | 501 | 514192 |
| 1735579800 | 501 | -2 | -0.40 | 502 | 504.5 | 499.2 | 608300 |
| 1735320600 | 503 | 1 | 0.20 | 500.5 | 503.5 | 500.5 | 881623 |
| 1735061400 | 502 | 0.5 | 0.10 | 502.5 | 505 | 502 | 436462 |
| 1734975000 | 501.5 | 1 | 0.20 | 498.4 | 502.5 | 497.2 | 1071135 |
| 1734715800 | 500.5 | -0.5 | -0.10 | 500 | 502 | 493.4 | 3434522 |
| 1734629400 | 501 | -4 | -0.79 | 501.5 | 501.5 | 497.4 | 1667246 |
| 1734543000 | 505 | 1 | 0.20 | 505 | 507 | 503 | 1369871 |
| 1734456600 | 504 | -8.5 | -1.66 | 510.5 | 513 | 502.5 | 2617160 |
| 1734370200 | 512.5 | -5.5 | -1.06 | 518.5 | 519.5 | 512.5 | 1042204 |
| 1734111000 | 518 | 0 | 0.00 | 518 | 522 | 517.5 | 2269062 |
| 1734024600 | 518 | -0.5 | -0.10 | 522 | 523 | 518 | 2346937 |
| 1733938200 | 518.5 | 3 | 0.58 | 512.5 | 519.5 | 512.5 | 1098870 |
| 1733851800 | 515.5 | -4.5 | -0.87 | 517.5 | 519.5 | 514.5 | 991891 |
| 1733765400 | 520 | -1.5 | -0.29 | 523 | 524 | 519.5 | 1320785 |
| 1733506200 | 521.5 | -5 | -0.95 | 527 | 528 | 520 | 2173324 |
| 1733419800 | 526.5 | 6 | 1.15 | 523.5 | 527.5 | 520.5 | 2421742 |
| 1733333400 | 520.5 | 4 | 0.77 | 516 | 521.5 | 511.5 | 2579824 |
| 1733247000 | 516.5 | 1 | 0.19 | 514.5 | 520 | 513.5 | 3348469 |
| 1733160600 | 515.5 | 1.5 | 0.29 | 516 | 519.5 | 511 | 2103871 |
| 1732901400 | 514 | -2.5 | -0.48 | 514.5 | 517 | 512.5 | 2332554 |
| 1732815000 | 516.5 | 4 | 0.78 | 513.5 | 517.5 | 513.5 | 908388 |
| 1732728600 | 512.5 | 3 | 0.59 | 512 | 516 | 508.5 | 1556897 |
| 1732642200 | 509.5 | -4 | -0.78 | 511.5 | 513.5 | 508 | 1424621 |
| 1732555800 | 513.5 | 6.5 | 1.28 | 510.5 | 514.5 | 506 | 4111358 |
| 1732296600 | 507 | 1.5 | 0.30 | 508.5 | 511 | 507 | 1637639 |
