Hot Features
프리미엄
Rws Holdings Plc (RWS)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.8 | -12.9411764706 | 153 | 160 | 131 | 1009547 | 143.88520513 | DE |
| 4 | -45.8 | -25.5865921788 | 179 | 183.2 | 131 | 943433 | 162.72095143 | DE |
| 12 | -13.6 | -9.26430517711 | 146.8 | 188 | 131 | 827905 | 160.24529484 | DE |
| 26 | -48 | -26.4900662252 | 181.2 | 191.8 | 130 | 881540 | 159.78214521 | DE |
| 52 | -100.8 | -43.0769230769 | 234 | 243 | 130 | 1163296 | 179.85292039 | DE |
| 156 | -361.8 | -73.0909090909 | 495 | 532.5 | 130 | 1139330 | 275.52267468 | DE |
| 260 | -443.8 | -76.9150779896 | 577 | 767 | 130 | 997534 | 376.9379868 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 136.6 | -6 | -4.21 | 142.6 | 142.6 | 136.6 | 1910628 |
| 1738171800 | 142.6 | -4.2 | -2.86 | 147.4 | 147.4 | 141 | 843217 |
| 1738085400 | 146.8 | -3.2 | -2.13 | 147 | 150.6 | 146.8 | 464027 |
| 1737999000 | 150 | -3.6 | -2.34 | 160 | 160 | 149.6 | 1146187 |
| 1737739800 | 153.6 | -1.6 | -1.03 | 153 | 156 | 153 | 683677 |
| 1737653400 | 155.19999 | -1.2 | -0.77 | 164.19999 | 164.19999 | 154.4 | 565536 |
| 1737567000 | 156.4 | 0.6 | 0.39 | 155.8 | 158.8 | 155.8 | 1980820 |
| 1737480600 | 155.8 | -2.4 | -1.52 | 158 | 159 | 155.8 | 716778 |
| 1737394200 | 158.19999 | -3.4 | -2.10 | 165 | 165 | 156 | 563914 |
| 1737135000 | 161.6 | -2 | -1.22 | 163 | 165 | 161.6 | 864126 |
| 1737048600 | 163.6 | -13.2 | -7.47 | 163.4 | 167 | 161.4 | 578069 |
| 1736962200 | 176.8 | 1.8 | 1.03 | 175 | 178 | 173 | 848535 |
| 1736875800 | 175 | 0.8 | 0.46 | 174.6 | 176.6 | 173.6 | 876392 |
| 1736789400 | 174.2 | -1.2 | -0.68 | 175.6 | 175.6 | 173.6 | 1009231 |
| 1736530200 | 175.4 | -2.6 | -1.46 | 177 | 177.6 | 172.6 | 2222061 |
| 1736443800 | 178 | 0.6 | 0.34 | 177 | 180.6 | 177 | 711718 |
| 1736357400 | 177.4 | -1.8 | -1.00 | 179 | 180.6 | 176.4 | 753672 |
| 1736271000 | 179.2 | -2.6 | -1.43 | 180.6 | 182.6 | 178.4 | 636974 |
| 1736184600 | 181.8 | 4.2 | 2.36 | 177.6 | 183.2 | 177.4 | 644320 |
| 1735925400 | 177.6 | -2.2 | -1.22 | 179 | 179.4 | 177.4 | 848768 |
| 1735839000 | 179.8 | -1.2 | -0.66 | 188 | 188 | 179.4 | 814902 |
| 1735666200 | 181 | 1.6 | 0.89 | 177.2 | 182.2 | 177.2 | 110630 |
| 1735579800 | 179.4 | 0.2 | 0.11 | 177.2 | 179.4 | 176.2 | 269170 |
| 1735320600 | 179.2 | -4.2 | -2.29 | 185 | 185 | 179 | 180569 |
| 1735061400 | 183.4 | 4 | 2.23 | 180.2 | 184.4 | 179.8 | 138744 |
| 1734975000 | 179.4 | -2.8 | -1.54 | 181 | 181 | 177.4 | 413059 |
| 1734715800 | 182.2 | 3.2 | 1.79 | 180 | 182.2 | 177.2 | 969313 |
| 1734629400 | 179 | -0.4 | -0.22 | 182 | 182 | 175 | 987609 |
| 1734543000 | 179.4 | 0.6 | 0.34 | 175.8 | 182 | 175.8 | 2369503 |
| 1734456600 | 178.8 | -1.6 | -0.89 | 178 | 183.4 | 178 | 535980 |
| 1734370200 | 180.4 | -0.8 | -0.44 | 179 | 182.6 | 179 | 813832 |
| 1734111000 | 181.2 | 1.2 | 0.67 | 178 | 181.8 | 176 | 800548 |
| 1734024600 | 180 | 20 | 12.50 | 156 | 180 | 156 | 1710042 |
| 1733938200 | 160 | 0.6 | 0.38 | 165 | 165 | 157 | 510112 |
| 1733851800 | 159.4 | -1.2 | -0.75 | 157.8 | 160.4 | 157.4 | 805182 |
| 1733765400 | 160.6 | 2.4 | 1.52 | 160 | 161.6 | 158 | 260739 |
| 1733506200 | 158.19999 | 3.8 | 2.46 | 154.8 | 159.19999 | 154.6 | 519832 |
| 1733419800 | 154.4 | 1.4 | 0.92 | 152.4 | 154.4 | 152.4 | 1010485 |
| 1733333400 | 153 | 0.6 | 0.39 | 152.4 | 154.19999 | 152.4 | 535965 |
| 1733247000 | 152.4 | -2 | -1.30 | 154.19999 | 155.8 | 152 | 306110 |
| 1733160600 | 154.4 | 1 | 0.65 | 154.19999 | 155.6 | 153 | 207413 |
| 1732901400 | 153.4 | 0.2 | 0.13 | 154.6 | 154.6 | 152 | 354917 |
| 1732815000 | 153.19999 | 1 | 0.66 | 155.4 | 155.4 | 152 | 276128 |
| 1732728600 | 152.19999 | -0.6 | -0.39 | 152.4 | 153.6 | 147.4 | 519636 |
| 1732642200 | 152.8 | 2.4 | 1.60 | 151 | 152.8 | 148.19999 | 512475 |
| 1732555800 | 150.4 | 5.2 | 3.58 | 148 | 150.4 | 144.19999 | 1123868 |
| 1732296600 | 145.19999 | 2.4 | 1.68 | 140 | 145.6 | 140 | 336400 |
| 1732210200 | 142.8 | 2.2 | 1.56 | 148 | 148 | 139.8 | 512911 |
| 1732123800 | 140.6 | -1.4 | -0.99 | 143.6 | 143.6 | 140.4 | 445358 |
| 1732037400 | 142 | -0.6 | -0.42 | 141.4 | 143 | 137 | 5088634 |
| 1731951000 | 142.6 | -0.4 | -0.28 | 140 | 144 | 140 | 372825 |
| 1731691800 | 143 | -0.6 | -0.42 | 140 | 145.19999 | 140 | 642669 |
| 1731605400 | 143.6 | -0.4 | -0.28 | 149 | 149 | 141.6 | 1940368 |
| 1731519000 | 144 | -0.2 | -0.14 | 143.19999 | 145.6 | 142 | 1093004 |
| 1731432600 | 144.19999 | -4.2 | -2.83 | 148 | 149 | 142.4 | 387937 |
| 1731346200 | 148.4 | 5.2 | 3.63 | 140 | 149.8 | 140 | 469807 |
| 1731087000 | 143.19999 | -4 | -2.72 | 146.8 | 148.6 | 142 | 466792 |
| 1731000600 | 147.19999 | 0 | 0.00 | 154 | 154 | 145.6 | 483201 |
| 1730914200 | 147.19999 | 2.8 | 1.94 | 142 | 149.4 | 142 | 1673542 |
| 1730827800 | 144.4 | -0.2 | -0.14 | 141.19999 | 147 | 141.19999 | 3799445 |
| 1730741400 | 144.6 | -5 | -3.34 | 142 | 150.8 | 141.8 | 1036446 |
| 1730482200 | 149.6 | 2.8 | 1.91 | 145 | 151.19999 | 145 | 375936 |
| 1730395800 | 146.8 | 1.8 | 1.24 | 140 | 152 | 140 | 1584060 |
