Hot Features
프리미엄
Sabre Insurance Group Plc (SBRE)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.6 | -5.42857142857 | 140 | 140 | 131 | 195169 | 133.1494103 | DE |
| 4 | -6.2 | -4.4733044733 | 138.6 | 142.6 | 129.2 | 365027 | 135.17020677 | DE |
| 12 | -0.6 | -0.451127819549 | 133 | 142.8 | 127.8 | 616752 | 134.91581249 | DE |
| 26 | -32.4 | -19.6601941748 | 164.8 | 167 | 124.4 | 640796 | 141.34628537 | DE |
| 52 | -21.8 | -14.1374837873 | 154.2 | 183.6 | 124.4 | 545539 | 148.8666502 | DE |
| 156 | -97.6 | -42.4347826087 | 230 | 242 | 81.9 | 504619 | 138.0708283 | DE |
| 260 | -179.1 | -57.4959871589 | 311.5 | 335 | 81.9 | 473564 | 178.11559481 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 132.4 | -0.6 | -0.45 | 132 | 134.4 | 132 | 98367 |
| 1738258200 | 133 | 1.2 | 0.91 | 131 | 134.4 | 131 | 80261 |
| 1738171800 | 131.8 | -1.6 | -1.20 | 138.4 | 138.4 | 131.8 | 82195 |
| 1738085400 | 133.4 | 1.4 | 1.06 | 133 | 134.4 | 132.19999 | 497238 |
| 1737999000 | 132 | -2.2 | -1.64 | 134.4 | 135 | 131.6 | 151745 |
| 1737739800 | 134.19999 | -2 | -1.47 | 140 | 140 | 134 | 164404 |
| 1737653400 | 136.19999 | 0.2 | 0.15 | 138.6 | 138.6 | 135 | 110820 |
| 1737567000 | 136 | -2.2 | -1.59 | 138.4 | 139.4 | 136 | 99257 |
| 1737480600 | 138.19999 | 3.2 | 2.37 | 135.4 | 139.6 | 134.19999 | 472373 |
| 1737394200 | 135 | 1.2 | 0.90 | 135.6 | 135.6 | 133 | 632936 |
| 1737135000 | 133.8 | -0.2 | -0.15 | 135.6 | 135.6 | 133.4 | 617530 |
| 1737048600 | 134 | 2 | 1.52 | 132.4 | 134 | 131.6 | 347721 |
| 1736962200 | 132 | 2.6 | 2.01 | 130.8 | 132.6 | 130.8 | 218048 |
| 1736875800 | 129.4 | -2 | -1.52 | 131 | 131.8 | 129.19999 | 226143 |
| 1736789400 | 131.4 | -1.6 | -1.20 | 138 | 138 | 131.19999 | 410829 |
| 1736530200 | 133 | -1.4 | -1.04 | 134.19999 | 134.4 | 132.19999 | 894555 |
| 1736443800 | 134.4 | -2.6 | -1.90 | 136.8 | 136.8 | 134 | 367099 |
| 1736357400 | 137 | -1.4 | -1.01 | 142.6 | 142.6 | 135.19999 | 413956 |
| 1736271000 | 138.4 | -2.6 | -1.84 | 140.19999 | 140.6 | 138 | 777922 |
| 1736184600 | 141 | 1.4 | 1.00 | 138 | 141.6 | 138 | 675809 |
| 1735925400 | 139.6 | 0.8 | 0.58 | 138.6 | 139.8 | 137.8 | 59697 |
| 1735839000 | 138.8 | 0.8 | 0.58 | 139 | 139.19999 | 138.19999 | 180069 |
| 1735666200 | 138 | 0 | 0.00 | 137.6 | 139 | 137.4 | 39661 |
| 1735579800 | 138 | 0 | 0.00 | 137 | 139 | 136.19999 | 107549 |
| 1735320600 | 138 | -0.8 | -0.58 | 142.6 | 142.6 | 138 | 133300 |
| 1735061400 | 138.8 | 1 | 0.73 | 142.4 | 142.4 | 138.6 | 125029 |
| 1734975000 | 137.8 | 0.8 | 0.58 | 137 | 140 | 137 | 176023 |
| 1734715800 | 137 | -3.4 | -2.42 | 140 | 140 | 135.8 | 1101114 |
| 1734629400 | 140.4 | 1 | 0.72 | 139 | 142.4 | 139 | 1287533 |
| 1734543000 | 139.4 | 2.6 | 1.90 | 137.6 | 140.8 | 136.6 | 2151976 |
| 1734456600 | 136.8 | 0 | 0.00 | 137 | 137 | 135.19999 | 2112098 |
| 1734370200 | 136.8 | -0.2 | -0.15 | 137 | 137.4 | 134.4 | 270054 |
| 1734111000 | 137 | 0.2 | 0.15 | 138.8 | 138.8 | 136.8 | 694078 |
| 1734024600 | 136.8 | -1.2 | -0.87 | 138 | 138 | 136.4 | 622761 |
| 1733938200 | 138 | -2.6 | -1.85 | 140 | 140.19999 | 138 | 594435 |
| 1733851800 | 140.6 | -1.4 | -0.99 | 142 | 142.19999 | 139.4 | 647201 |
| 1733765400 | 142 | 6 | 4.41 | 137 | 142.8 | 136.8 | 1496398 |
| 1733506200 | 136 | 3.6 | 2.72 | 135 | 137 | 133 | 2522401 |
| 1733419800 | 132.4 | 0.6 | 0.46 | 129.4 | 133.4 | 129.4 | 794608 |
| 1733333400 | 131.8 | 1 | 0.76 | 135 | 135 | 130 | 799534 |
| 1733247000 | 130.8 | 0.2 | 0.15 | 130.8 | 132 | 130 | 419822 |
| 1733160600 | 130.6 | -0.6 | -0.46 | 131 | 132.6 | 130.19999 | 1637998 |
| 1732901400 | 131.19999 | -2.8 | -2.09 | 133.19999 | 133.19999 | 130.4 | 251699 |
| 1732815000 | 134 | 3.6 | 2.76 | 135 | 135 | 131.8 | 378624 |
| 1732728600 | 130.4 | -1 | -0.76 | 127.8 | 131.8 | 127.8 | 250910 |
| 1732642200 | 131.4 | -0.4 | -0.30 | 130.19999 | 132 | 130 | 117668 |
| 1732555800 | 131.8 | 0 | 0.00 | 135 | 135 | 129 | 1444906 |
| 1732296600 | 131.8 | 0.8 | 0.61 | 131.19999 | 132.8 | 131 | 217333 |
| 1732210200 | 131 | 2 | 1.55 | 129 | 131.6 | 129 | 2367071 |
| 1732123800 | 129 | -2.2 | -1.68 | 131 | 131.6 | 128.4 | 1275686 |
| 1732037400 | 131.19999 | -0.6 | -0.46 | 131 | 131.6 | 130.19999 | 123131 |
| 1731951000 | 131.8 | -1.2 | -0.90 | 135 | 135 | 131 | 53585 |
| 1731691800 | 133 | 0.8 | 0.61 | 132.6 | 135 | 132.6 | 143037 |
| 1731605400 | 132.19999 | 4 | 3.12 | 128.8 | 133.8 | 128.8 | 2478640 |
| 1731519000 | 128.19999 | -0.8 | -0.62 | 128 | 129.8 | 128 | 216366 |
| 1731432600 | 129 | -3.4 | -2.57 | 132 | 132.19999 | 129 | 160737 |
| 1731346200 | 132.4 | 0.2 | 0.15 | 133.4 | 133.8 | 132 | 104370 |
| 1731087000 | 132.19999 | -1 | -0.75 | 133 | 133 | 130 | 356895 |
| 1731000600 | 133.19999 | 0.6 | 0.45 | 132.4 | 134.19999 | 132.4 | 60429 |
| 1730914200 | 132.6 | -2.4 | -1.78 | 140.8 | 140.8 | 132 | 330253 |
| 1730827800 | 135 | -2.4 | -1.75 | 141.6 | 141.6 | 135 | 827705 |
| 1730741400 | 137.4 | 0.6 | 0.44 | 135.4 | 138 | 135.4 | 281684 |
| 1730482200 | 136.8 | 0 | 0.00 | 140 | 140 | 136.19999 | 477070 |
