Hot Features
프리미엄
Wh Smith Plc (SMWH)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 157 | 13.7598597721 | 1141 | 1302 | 1141 | 324158 | 1204.62167893 | DE |
| 4 | 142 | 12.2837370242 | 1156 | 1302 | 1122 | 238081 | 1179.81917733 | DE |
| 12 | -55 | -4.06504065041 | 1353 | 1363 | 1122 | 254499 | 1215.44403565 | DE |
| 26 | -29 | -2.18538055765 | 1327 | 1497 | 1122 | 251940 | 1293.30642568 | DE |
| 52 | 83 | 6.83127572016 | 1215 | 1497 | 1080 | 310802 | 1244.97937401 | DE |
| 156 | -424 | -24.6225319396 | 1722 | 1724 | 1080 | 343506 | 1377.73776574 | DE |
| 260 | -1138 | -46.7159277504 | 2436 | 2500 | 585.5 | 440487 | 1393.88604518 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 1288 | 16 | 1.26 | 1288 | 1298 | 1263 | 270419 |
| 1738171800 | 1272 | 82 | 6.89 | 1249 | 1282 | 1247 | 327244 |
| 1738085400 | 1190 | 43 | 3.75 | 1171 | 1204 | 1149 | 330988 |
| 1737999000 | 1147 | -1 | -0.09 | 1243 | 1255 | 1147 | 566561 |
| 1737739800 | 1148 | -4 | -0.35 | 1141 | 1165 | 1141 | 125578 |
| 1737653400 | 1152 | 5 | 0.44 | 1149 | 1152 | 1132 | 260102 |
| 1737567000 | 1147 | -26 | -2.22 | 1180 | 1180 | 1129 | 238777 |
| 1737480600 | 1173 | -6 | -0.51 | 1155 | 1196 | 1155 | 175065 |
| 1737394200 | 1179 | -18 | -1.50 | 1197 | 1204 | 1172 | 147560 |
| 1737135000 | 1197 | 11 | 0.93 | 1189 | 1202 | 1184 | 410818 |
| 1737048600 | 1186 | -5 | -0.42 | 1185 | 1187 | 1166 | 220100 |
| 1736962200 | 1191 | 44 | 3.84 | 1155 | 1196 | 1155 | 177043 |
| 1736875800 | 1147 | 13 | 1.15 | 1137 | 1150 | 1130 | 159434 |
| 1736789400 | 1134 | -3 | -0.26 | 1164 | 1164 | 1125 | 160326 |
| 1736530200 | 1137 | -24 | -2.07 | 1164 | 1164 | 1135 | 167227 |
| 1736443800 | 1161 | 12 | 1.04 | 1138 | 1161 | 1122 | 399970 |
| 1736357400 | 1149 | -37 | -3.12 | 1207 | 1207 | 1145 | 266312 |
| 1736271000 | 1186 | 0 | 0.00 | 1186 | 1197 | 1175 | 156944 |
| 1736184600 | 1186 | 12 | 1.02 | 1202 | 1202 | 1173 | 121949 |
| 1735925400 | 1174 | -10 | -0.84 | 1156 | 1183 | 1156 | 79204 |
| 1735839000 | 1184 | -5 | -0.42 | 1161 | 1192 | 1161 | 89757 |
| 1735666200 | 1189 | 11 | 0.93 | 1203 | 1203 | 1174 | 31329 |
| 1735579800 | 1178 | -5 | -0.42 | 1179 | 1184 | 1169 | 92935 |
| 1735320600 | 1183 | -17 | -1.42 | 1200 | 1203 | 1182 | 63994 |
| 1735061400 | 1200 | 16 | 1.35 | 1156 | 1211 | 1156 | 61687 |
| 1734975000 | 1184 | 6 | 0.51 | 1204 | 1204 | 1166 | 498687 |
| 1734715800 | 1178 | 8 | 0.68 | 1194 | 1194 | 1160 | 324842 |
| 1734629400 | 1170 | -11 | -0.93 | 1178 | 1178 | 1164 | 375537 |
| 1734543000 | 1181 | 6 | 0.51 | 1160 | 1189 | 1160 | 165106 |
| 1734456600 | 1175 | -16 | -1.34 | 1168 | 1189 | 1168 | 885672 |
| 1734370200 | 1191 | -17 | -1.41 | 1237 | 1237 | 1185 | 276353 |
| 1734111000 | 1208 | -24 | -1.95 | 1207 | 1232 | 1205 | 521655 |
| 1734024600 | 1232 | -5 | -0.40 | 1267 | 1267 | 1232 | 190904 |
| 1733938200 | 1237 | 11 | 0.90 | 1230 | 1241 | 1217 | 185238 |
| 1733851800 | 1226 | -18 | -1.45 | 1232 | 1243 | 1220 | 159020 |
| 1733765400 | 1244 | -11 | -0.88 | 1279 | 1279 | 1239 | 350547 |
| 1733506200 | 1255 | 1 | 0.08 | 1249 | 1264 | 1249 | 319998 |
| 1733419800 | 1254 | -10 | -0.79 | 1249 | 1267 | 1247 | 179322 |
| 1733333400 | 1264 | 8 | 0.64 | 1275 | 1275 | 1253 | 173639 |
| 1733247000 | 1256 | 24 | 1.95 | 1239 | 1261 | 1235 | 1095376 |
| 1733160600 | 1232 | 2 | 0.16 | 1259 | 1259 | 1227 | 182484 |
| 1732901400 | 1230 | -15 | -1.20 | 1215 | 1248 | 1215 | 174721 |
| 1732815000 | 1245 | 4 | 0.32 | 1254 | 1259 | 1242 | 171954 |
| 1732728600 | 1241 | -2 | -0.16 | 1213 | 1250 | 1213 | 145233 |
| 1732642200 | 1243 | -15 | -1.19 | 1231 | 1251 | 1227 | 162418 |
| 1732555800 | 1258 | 5 | 0.40 | 1255 | 1267 | 1237 | 280546 |
| 1732296600 | 1253 | 12 | 0.97 | 1236 | 1266 | 1236 | 154294 |
| 1732210200 | 1241 | -24 | -1.90 | 1264 | 1265 | 1223 | 233093 |
| 1732123800 | 1265 | -2 | -0.16 | 1247 | 1276 | 1247 | 133888 |
| 1732037400 | 1267 | 8 | 0.64 | 1273 | 1280 | 1237 | 258046 |
| 1731951000 | 1259 | 0 | 0.00 | 1286 | 1286 | 1250 | 90937 |
| 1731691800 | 1259 | -1 | -0.08 | 1245 | 1267 | 1245 | 149274 |
| 1731605400 | 1260 | -41 | -3.15 | 1321 | 1321 | 1214 | 636683 |
| 1731519000 | 1301 | 1 | 0.08 | 1295 | 1311 | 1290 | 233897 |
| 1731432600 | 1300 | -25 | -1.89 | 1357 | 1357 | 1292 | 442401 |
| 1731346200 | 1325 | 6 | 0.45 | 1348 | 1348 | 1320 | 104346 |
| 1731087000 | 1319 | -17 | -1.27 | 1353 | 1363 | 1308 | 149034 |
| 1731000600 | 1336 | 31 | 2.38 | 1313 | 1336 | 1306 | 154764 |
| 1730914200 | 1305 | 0 | 0.00 | 1305 | 1347 | 1305 | 175461 |
| 1730827800 | 1305 | -20 | -1.51 | 1352 | 1352 | 1305 | 184987 |
| 1730741400 | 1325 | 3 | 0.23 | 1319 | 1332 | 1316 | 184772 |
| 1730482200 | 1322 | 2 | 0.15 | 1339 | 1339 | 1305 | 239408 |
| 1730395800 | 1320 | -68 | -4.90 | 1390 | 1390 | 1312 | 615488 |
