Hot Features
프리미엄
Sainsbury (j) Plc (SBRY)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.155159038014 | 257.8 | 261 | 251.6 | 5679388 | 254.44915734 | DE |
| 4 | -16.4 | -5.97232337946 | 274.6 | 279 | 249.4 | 6541982 | 261.32494784 | DE |
| 12 | -9.8 | -3.65671641791 | 268 | 280.8 | 237.8 | 7555291 | 259.51802291 | DE |
| 26 | -14.6 | -5.35190615836 | 272.8 | 301.2 | 237.8 | 6441238 | 270.43602668 | DE |
| 52 | -17.3 | -6.27949183303 | 275.5 | 301.2 | 237.8 | 6619946 | 266.47269333 | DE |
| 156 | -40.5 | -13.5587546033 | 298.7 | 310.6 | 168.7 | 6561244 | 252.47759741 | DE |
| 260 | 58.1 | 29.0354822589 | 200.1 | 342 | 168.7 | 7252427 | 241.16622168 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 258.2 | 2 | 0.78 | 256.8 | 258.2 | 255.8 | 5970762 |
| 1738171800 | 256.2 | -1 | -0.39 | 257.39999 | 259.6 | 255.8 | 4961260 |
| 1738085400 | 257.2 | 2.8 | 1.10 | 254.4 | 261 | 254 | 4464390 |
| 1737999000 | 254.4 | 1.6 | 0.63 | 253.8 | 257.8 | 253 | 4265489 |
| 1737739800 | 252.8 | -0.4 | -0.16 | 253.6 | 255.4 | 251.6 | 5969205 |
| 1737653400 | 253.2 | -4.2 | -1.63 | 257.8 | 259.39999 | 252.6 | 8736595 |
| 1737567000 | 257.39999 | -3.2 | -1.23 | 261.39999 | 262.2 | 257.39999 | 5095844 |
| 1737480600 | 260.6 | -4.2 | -1.59 | 260 | 263.39999 | 259.2 | 6792040 |
| 1737394200 | 264.8 | 2.2 | 0.84 | 263 | 265.39999 | 262.2 | 4315496 |
| 1737135000 | 262.6 | 3.4 | 1.31 | 259.8 | 263.2 | 259 | 7525752 |
| 1737048600 | 259.2 | 2.2 | 0.86 | 257.39999 | 260.2 | 255.2 | 5728608 |
| 1736962200 | 257 | 5.2 | 2.07 | 252.8 | 257.39999 | 252 | 9199178 |
| 1736875800 | 251.8 | -1 | -0.40 | 253.2 | 254.6 | 249.4 | 8098063 |
| 1736789400 | 252.8 | 0.8 | 0.32 | 252 | 255.6 | 251.2 | 6443757 |
| 1736530200 | 252 | -11.2 | -4.26 | 262.8 | 262.8 | 251.8 | 7814137 |
| 1736443800 | 263.2 | -8.8 | -3.24 | 268.6 | 269 | 258.6 | 9096016 |
| 1736357400 | 272 | -0.4 | -0.15 | 272.39999 | 273.8 | 269.8 | 6390022 |
| 1736271000 | 272.39999 | -4.8 | -1.73 | 276.2 | 277 | 268.8 | 7547508 |
| 1736184600 | 277.2 | 0.8 | 0.29 | 277.6 | 279 | 274.8 | 9601679 |
| 1735925400 | 276.39999 | 0.6 | 0.22 | 275 | 277.6 | 275 | 6479444 |
| 1735839000 | 275.8 | 2.2 | 0.80 | 274.6 | 277.2 | 273 | 2315164 |
| 1735666200 | 273.6 | 1.4 | 0.51 | 272.2 | 274.6 | 271.6 | 1516885 |
| 1735579800 | 272.2 | 1 | 0.37 | 270.2 | 272.2 | 269.6 | 3403515 |
| 1735320600 | 271.2 | -0.8 | -0.29 | 272 | 272 | 270 | 2702480 |
| 1735061400 | 272 | 3 | 1.12 | 270.39999 | 273 | 270.39999 | 1646044 |
| 1734975000 | 269 | -1.2 | -0.44 | 269 | 270.39999 | 267 | 3692897 |
| 1734715800 | 270.2 | -1.2 | -0.44 | 271 | 273 | 269.8 | 9750377 |
| 1734629400 | 271.39999 | -3.8 | -1.38 | 274.2 | 275.39999 | 270.39999 | 4797041 |
| 1734543000 | 275.2 | 0.2 | 0.07 | 275.39999 | 277 | 273.39999 | 7116152 |
| 1734456600 | 275 | -1.4 | -0.51 | 274.6 | 276.39999 | 271.2 | 5070928 |
| 1734370200 | 276.39999 | -3.6 | -1.29 | 279.6 | 279.8 | 276.2 | 6474570 |
| 1734111000 | 280 | 2 | 0.72 | 278 | 280.8 | 278 | 6742281 |
| 1734024600 | 278 | 3.4 | 1.24 | 274.6 | 280.2 | 273.8 | 11980764 |
| 1733938200 | 274.6 | 1.8 | 0.66 | 272.6 | 275.2 | 272.6 | 8532696 |
| 1733851800 | 272.8 | 3.2 | 1.19 | 269.39999 | 273.6 | 267.8 | 8483483 |
| 1733765400 | 269.6 | 2.6 | 0.97 | 267 | 270 | 265.8 | 10110959 |
| 1733506200 | 267 | -0.6 | -0.22 | 267.2 | 270.8 | 267 | 7004577 |
| 1733419800 | 267.6 | 4 | 1.52 | 264.6 | 267.8 | 263.39999 | 5339000 |
| 1733333400 | 263.6 | 1.8 | 0.69 | 261 | 265.6 | 261 | 5872173 |
| 1733247000 | 261.8 | 2.2 | 0.85 | 260 | 262.8 | 259.6 | 5181150 |
| 1733160600 | 259.6 | -1.6 | -0.61 | 260.39999 | 262.8 | 259.2 | 4717545 |
| 1732901400 | 261.2 | 0 | 0.00 | 260 | 263.2 | 260 | 4718202 |
| 1732815000 | 261.2 | 7.8 | 3.08 | 259 | 262.2 | 258.6 | 15558052 |
| 1732728600 | 253.4 | 1 | 0.40 | 252.8 | 254.2 | 251.2 | 4231664 |
| 1732642200 | 252.4 | -0.8 | -0.32 | 253.4 | 255.2 | 250.2 | 16605759 |
| 1732555800 | 253.2 | -0.6 | -0.24 | 254.2 | 255.2 | 252.2 | 22802960 |
| 1732296600 | 253.8 | 7 | 2.84 | 248.8 | 256.39999 | 248.6 | 7805667 |
| 1732210200 | 246.8 | 0.8 | 0.33 | 246.8 | 247.8 | 246.2 | 12614451 |
| 1732123800 | 246 | -2.4 | -0.97 | 248.2 | 248.2 | 244.4 | 8609401 |
| 1732037400 | 248.4 | 3.4 | 1.39 | 251.2 | 251.2 | 244.4 | 6486623 |
| 1731951000 | 245 | 0.4 | 0.16 | 245 | 245.8 | 243.6 | 5323190 |
| 1731691800 | 244.6 | 5 | 2.09 | 239.6 | 245.6 | 239.6 | 6201964 |
| 1731605400 | 239.6 | -3.6 | -1.48 | 239.6 | 241.2 | 237.8 | 6475761 |
| 1731519000 | 243.2 | 1.4 | 0.58 | 242.2 | 243.8 | 240 | 16799071 |
| 1731432600 | 241.8 | -1.6 | -0.66 | 241.2 | 243.2 | 240.4 | 6976622 |
| 1731346200 | 243.4 | -5.8 | -2.33 | 249.6 | 250.4 | 243 | 8025611 |
| 1731087000 | 249.2 | -7.6 | -2.96 | 254.4 | 255.4 | 247.8 | 10921410 |
| 1731000600 | 256.8 | -11 | -4.11 | 268 | 268.39999 | 256.8 | 19269646 |
| 1730914200 | 267.8 | 1.8 | 0.68 | 266.2 | 271.39999 | 266.2 | 5560840 |
| 1730827800 | 266 | 0.2 | 0.08 | 266.2 | 267.6 | 264.6 | 4245765 |
| 1730741400 | 265.8 | 1 | 0.38 | 264.2 | 268.8 | 264.2 | 4918086 |
| 1730482200 | 264.8 | -1.4 | -0.53 | 265.6 | 266.8 | 264.2 | 5253433 |
| 1730395800 | 266.2 | 1.8 | 0.68 | 262.6 | 266.2 | 261 | 7676551 |
