Hot Features
프리미엄
Urban Logistics Reit Plc (SHED)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.2 | -2.84697508897 | 112.4 | 114 | 108.4 | 2123096 | 110.5071885 | DE |
| 4 | -14.4 | -11.6504854369 | 123.6 | 124.6 | 108.4 | 1416546 | 114.08684924 | DE |
| 12 | -10.8 | -9 | 120 | 128.4 | 108.4 | 1167629 | 119.66867451 | DE |
| 26 | -11.6 | -9.60264900662 | 120.8 | 128.4 | 108.4 | 1268175 | 120.77925049 | DE |
| 52 | -9.8 | -8.23529411765 | 119 | 131 | 105 | 1223038 | 120.1749195 | DE |
| 156 | -65.8 | -37.6 | 175 | 200 | 98.5 | 1452690 | 143.78796907 | DE |
| 260 | -25.8 | -19.1111111111 | 135 | 200 | 98.5 | 1068528 | 145.40759845 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 109.2 | -1.6 | -1.44 | 114 | 114 | 108.4 | 1688252 |
| 1731691800 | 110.8 | 0.8 | 0.73 | 110.2 | 111.4 | 109.6 | 1447621 |
| 1731605400 | 110 | 1 | 0.92 | 109 | 110.8 | 109 | 2586080 |
| 1731519000 | 109 | -1.2 | -1.09 | 110.4 | 111 | 109 | 1100211 |
| 1731432600 | 110.2 | -1 | -0.90 | 111.4 | 112 | 110.2 | 1251718 |
| 1731346200 | 111.2 | -0.6 | -0.54 | 112.4 | 112.8 | 111.2 | 4229850 |
| 1731087000 | 111.8 | 0.8 | 0.72 | 111 | 112.2 | 109.8 | 1683917 |
| 1731000600 | 111 | 0 | 0.00 | 112 | 113 | 110.8 | 1085761 |
| 1730914200 | 111 | -4.4 | -3.81 | 120 | 120 | 111 | 3264857 |
| 1730827800 | 115.4 | 0.6 | 0.52 | 116 | 116 | 114.6 | 1252656 |
| 1730741400 | 114.8 | -1.6 | -1.37 | 116.4 | 117 | 114.8 | 1128763 |
| 1730482200 | 116.4 | -1.4 | -1.19 | 117 | 117.8 | 116.4 | 713701 |
| 1730395800 | 117.8 | -3.6 | -2.97 | 120.4 | 120.4 | 117.6 | 1004841 |
| 1730309400 | 121.4 | 1.4 | 1.17 | 119 | 124.6 | 119 | 1553140 |
| 1730223000 | 120 | -1 | -0.83 | 119 | 121.4 | 119 | 1159409 |
| 1730136600 | 121 | 0.2 | 0.17 | 120.2 | 121.8 | 120.2 | 727175 |
| 1729873800 | 120.8 | 1.2 | 1.00 | 122.8 | 122.8 | 118.8 | 548719 |
| 1729787400 | 119.6 | 0.4 | 0.34 | 118.4 | 120 | 118.4 | 578116 |
| 1729701000 | 119.2 | -0.4 | -0.33 | 122.2 | 122.2 | 118.4 | 805318 |
| 1729614600 | 119.6 | -1.4 | -1.16 | 122.4 | 122.4 | 119.6 | 1466398 |
| 1729528200 | 121 | -0.6 | -0.49 | 123.6 | 123.6 | 120.2 | 742674 |
| 1729269000 | 121.6 | -1.4 | -1.14 | 124.6 | 124.6 | 121.6 | 652732 |
| 1729182600 | 123 | -1 | -0.81 | 124.2 | 124.8 | 123 | 1327657 |
| 1729096200 | 124 | 0 | 0.00 | 124.6 | 125.4 | 124 | 2804271 |
| 1729009800 | 124 | -0.4 | -0.32 | 124.6 | 124.8 | 123.6 | 736513 |
| 1728923400 | 124.4 | -0.2 | -0.16 | 124.2 | 124.4 | 123.6 | 436435 |
| 1728664200 | 124.6 | 0.8 | 0.65 | 122.2 | 124.8 | 122.2 | 1002817 |
| 1728577800 | 123.8 | 0.2 | 0.16 | 123.8 | 124.4 | 122.4 | 1178416 |
| 1728491400 | 123.6 | 0.6 | 0.49 | 124 | 124.4 | 123.4 | 379086 |
| 1728405000 | 123 | -1.4 | -1.13 | 124 | 124.4 | 122.4 | 388780 |
| 1728318600 | 124.4 | -1.6 | -1.27 | 126.6 | 126.6 | 124 | 4301656 |
| 1728059400 | 126 | 0 | 0.00 | 124.2 | 127.2 | 124.2 | 2059955 |
| 1727973000 | 126 | 0 | 0.00 | 125.4 | 126.2 | 125.2 | 1245314 |
| 1727886600 | 126 | -0.4 | -0.32 | 126.4 | 126.4 | 124.6 | 929535 |
| 1727800200 | 126.4 | 0.2 | 0.16 | 128.4 | 128.4 | 125.4 | 641874 |
| 1727713800 | 126.2 | -1.2 | -0.94 | 127.2 | 127.4 | 125.8 | 1068135 |
| 1727454600 | 127.4 | 0.6 | 0.47 | 126.8 | 127.6 | 126.8 | 1038606 |
| 1727368200 | 126.8 | 2.8 | 2.26 | 124.8 | 127.2 | 124.8 | 980892 |
| 1727281800 | 124 | 1.4 | 1.14 | 122.2 | 124.2 | 122.2 | 920376 |
| 1727195400 | 122.6 | -1.4 | -1.13 | 127.4 | 127.4 | 122.4 | 759555 |
| 1727109000 | 124 | -0.2 | -0.16 | 124.6 | 124.8 | 122.8 | 732329 |
| 1726849800 | 124.2 | -1.2 | -0.96 | 123 | 126 | 123 | 2156719 |
| 1726763400 | 125.4 | 1.2 | 0.97 | 124 | 126.4 | 124 | 778883 |
| 1726677000 | 124.2 | -1.6 | -1.27 | 125.6 | 126.4 | 124.2 | 977437 |
| 1726590600 | 125.8 | 1.6 | 1.29 | 126 | 126.6 | 124.4 | 1007993 |
| 1726504200 | 124.2 | 0.8 | 0.65 | 121 | 124.8 | 121 | 1035130 |
| 1726245000 | 123.4 | 2.8 | 2.32 | 120.8 | 124.2 | 120.6 | 990825 |
| 1726158600 | 120.6 | 0.6 | 0.50 | 120 | 121.6 | 120 | 408145 |
| 1726072200 | 120 | -1.4 | -1.15 | 121 | 121 | 119.2 | 694489 |
| 1725985800 | 121.4 | 0.4 | 0.33 | 122 | 122 | 120.2 | 739896 |
| 1725899400 | 121 | 1 | 0.83 | 119 | 121 | 118.4 | 989639 |
| 1725640200 | 120 | 0.2 | 0.17 | 121 | 121.2 | 119 | 464072 |
| 1725553800 | 119.8 | 0.6 | 0.50 | 119.8 | 120.8 | 119.6 | 647390 |
| 1725467400 | 119.2 | 1.4 | 1.19 | 116.6 | 119.8 | 116.6 | 740882 |
| 1725381000 | 117.8 | -2.2 | -1.83 | 119 | 120.2 | 117 | 2438363 |
| 1725294600 | 120 | -0.2 | -0.17 | 118 | 121 | 118 | 471861 |
| 1725035400 | 120.2 | 2 | 1.69 | 118.6 | 120.6 | 118.6 | 1207702 |
| 1724949000 | 118.2 | -2.2 | -1.83 | 119 | 121.2 | 118 | 581231 |
| 1724862600 | 120.4 | -0.6 | -0.50 | 120 | 121 | 119.4 | 398826 |
| 1724776200 | 121 | -1.2 | -0.98 | 120 | 123.4 | 120 | 431523 |
| 1724430600 | 122.2 | 0.8 | 0.66 | 121.8 | 122.2 | 121.2 | 507677 |
| 1724344200 | 121.4 | 0 | 0.00 | 120 | 122.6 | 120 | 508648 |
| 1724257800 | 121.4 | 0.2 | 0.17 | 121.2 | 122 | 120.4 | 417233 |
| 1724171400 | 121.2 | -2 | -1.62 | 122.8 | 123 | 121.2 | 243722 |
| 1724085000 | 123.2 | 1.2 | 0.98 | 121.4 | 124 | 121.4 | 382888 |
