Hot Features
프리미엄
Renew Holdings Plc (RNWH)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -211 | -22.4229543039 | 941 | 941 | 690 | 572989 | 739.71382472 | DE |
| 4 | -233 | -24.1952232606 | 963 | 963 | 690 | 260251 | 811.26088574 | DE |
| 12 | -346 | -32.156133829 | 1076 | 1100 | 690 | 202318 | 936.85527814 | DE |
| 26 | -322 | -30.608365019 | 1052 | 1152 | 690 | 203809 | 1021.54272762 | DE |
| 52 | -138 | -15.8986175115 | 868 | 1152 | 690 | 177718 | 1000.76854344 | DE |
| 156 | 31 | 4.43490701001 | 699 | 1152 | 550 | 138736 | 838.19948638 | DE |
| 260 | 200 | 37.7358490566 | 530 | 1152 | 304 | 123686 | 754.63642969 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 710 | -199 | -21.89 | 780 | 780 | 690 | 2446736 |
| 1737653400 | 909 | -3 | -0.33 | 907 | 919 | 905 | 81455 |
| 1737567000 | 912 | 0 | 0.00 | 901 | 935 | 901 | 96726 |
| 1737480600 | 912 | -6 | -0.65 | 934 | 934 | 912 | 90984 |
| 1737394200 | 918 | -5 | -0.54 | 941 | 941 | 914 | 149046 |
| 1737135000 | 923 | 3 | 0.33 | 910 | 928 | 910 | 143754 |
| 1737048600 | 920 | 9 | 0.99 | 881 | 920 | 881 | 197572 |
| 1736962200 | 911 | 13 | 1.45 | 939 | 939 | 902 | 215513 |
| 1736875800 | 898 | -13 | -1.43 | 869 | 922 | 869 | 212320 |
| 1736789400 | 911 | -3 | -0.33 | 900 | 915 | 900 | 178865 |
| 1736530200 | 914 | 4 | 0.44 | 902 | 919 | 902 | 200735 |
| 1736443800 | 910 | 15 | 1.68 | 880 | 910 | 880 | 96441 |
| 1736357400 | 895 | -8 | -0.89 | 903 | 903 | 888 | 117537 |
| 1736271000 | 903 | 0 | 0.00 | 900 | 905 | 893 | 124130 |
| 1736184600 | 903 | -13 | -1.42 | 910 | 917 | 903 | 188048 |
| 1735925400 | 916 | -6 | -0.65 | 925 | 925 | 910 | 91753 |
| 1735839000 | 922 | 17 | 1.88 | 910 | 925 | 908 | 117373 |
| 1735666200 | 905 | -1 | -0.11 | 863 | 913 | 863 | 102908 |
| 1735579800 | 906 | -18 | -1.95 | 963 | 963 | 900 | 92874 |
| 1735320600 | 924 | -9 | -0.96 | 932 | 938 | 919 | 84779 |
| 1735061400 | 933 | 7 | 0.76 | 969 | 969 | 925 | 71383 |
| 1734975000 | 926 | -18 | -1.91 | 910 | 937 | 910 | 63225 |
| 1734715800 | 944 | 3 | 0.32 | 982 | 982 | 932 | 123457 |
| 1734629400 | 941 | -3 | -0.32 | 930 | 946 | 930 | 234788 |
| 1734543000 | 944 | -16 | -1.67 | 961 | 970 | 944 | 80362 |
| 1734456600 | 960 | -8 | -0.83 | 963 | 970 | 946 | 146663 |
| 1734370200 | 968 | -4 | -0.41 | 986 | 986 | 960 | 109973 |
| 1734111000 | 972 | 12 | 1.25 | 980 | 985 | 958 | 323641 |
| 1734024600 | 960 | -30 | -3.03 | 984 | 993 | 960 | 306662 |
| 1733938200 | 990 | 9 | 0.92 | 981 | 992 | 971 | 116291 |
| 1733851800 | 981 | -17 | -1.70 | 998 | 998 | 981 | 120425 |
| 1733765400 | 998 | -8 | -0.80 | 970 | 1010 | 970 | 129945 |
| 1733506200 | 1006 | 12 | 1.21 | 999 | 1008 | 986 | 236978 |
| 1733419800 | 994 | -24 | -2.36 | 1008 | 1008 | 986 | 201445 |
| 1733333400 | 1018 | -2 | -0.20 | 1008 | 1036 | 1008 | 166080 |
| 1733247000 | 1020 | -10 | -0.97 | 1070 | 1070 | 1020 | 199485 |
| 1733160600 | 1030 | -10 | -0.96 | 1050 | 1050 | 1030 | 115819 |
| 1732901400 | 1040 | -10 | -0.95 | 1050 | 1056 | 1032 | 328547 |
| 1732815000 | 1050 | 4 | 0.38 | 1034 | 1054 | 1034 | 104354 |
| 1732728600 | 1046 | 8 | 0.77 | 1026 | 1052 | 1026 | 121100 |
| 1732642200 | 1038 | -42 | -3.89 | 1070 | 1078 | 1030 | 185894 |
| 1732555800 | 1080 | 26 | 2.47 | 1066 | 1088 | 1046 | 245210 |
| 1732296600 | 1054 | 8 | 0.76 | 1066 | 1066 | 1046 | 117198 |
| 1732210200 | 1046 | 8 | 0.77 | 1028 | 1046 | 1028 | 209656 |
| 1732123800 | 1038 | -10 | -0.95 | 1046 | 1052 | 1016 | 168308 |
| 1732037400 | 1048 | -18 | -1.69 | 1068 | 1068 | 1046 | 147133 |
| 1731951000 | 1066 | 6 | 0.57 | 1066 | 1072 | 1056 | 66486 |
| 1731691800 | 1060 | -30 | -2.75 | 1078 | 1086 | 1058 | 80411 |
| 1731605400 | 1090 | 18 | 1.68 | 1080 | 1092 | 1076 | 58569 |
| 1731519000 | 1072 | 2 | 0.19 | 1080 | 1080 | 1068 | 504237 |
| 1731432600 | 1070 | -12 | -1.11 | 1080 | 1080 | 1066 | 207708 |
| 1731346200 | 1082 | 10 | 0.93 | 1072 | 1096 | 1072 | 484507 |
| 1731087000 | 1072 | -12 | -1.11 | 1076 | 1084 | 1070 | 186786 |
| 1731000600 | 1084 | -2 | -0.18 | 1096 | 1096 | 1078 | 279596 |
| 1730914200 | 1086 | 0 | 0.00 | 1096 | 1100 | 1076 | 122878 |
| 1730827800 | 1086 | 8 | 0.74 | 1078 | 1094 | 1074 | 118390 |
| 1730741400 | 1078 | -2 | -0.19 | 1076 | 1082 | 1066 | 104103 |
| 1730482200 | 1080 | -14 | -1.28 | 1084 | 1098 | 1080 | 129754 |
| 1730395800 | 1094 | -16 | -1.44 | 1076 | 1106 | 1076 | 215460 |
| 1730309400 | 1110 | 60 | 5.71 | 1046 | 1112 | 1030 | 429496 |
| 1730223000 | 1050 | -32 | -2.96 | 1080 | 1084 | 1046 | 253060 |
| 1730136600 | 1082 | 10 | 0.93 | 1074 | 1084 | 1068 | 179192 |
