Hot Features
프리미엄
Smithson Investment Trust Plc (SSON)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24 | -1.6393442623 | 1464 | 1480 | 1436 | 283779 | 1466.24968426 | DE |
| 4 | 20 | 1.40845070423 | 1420 | 1480 | 1396 | 412638 | 1428.52163245 | DE |
| 12 | -22 | -1.5047879617 | 1462 | 1480 | 1396 | 428031 | 1428.75364486 | DE |
| 26 | 10 | 0.699300699301 | 1430 | 1484 | 1340 | 491216 | 1407.49560763 | DE |
| 52 | 142 | 10.9399075501 | 1298 | 1484 | 1281 | 493728 | 1394.4180985 | DE |
| 156 | -575 | -28.5359801489 | 2015 | 2040 | 1120 | 432058 | 1415.3782697 | DE |
| 260 | 200 | 16.1290322581 | 1240 | 2040 | 890 | 443061 | 1470.62305038 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 1450 | -20 | -1.36 | 1466 | 1480 | 1446 | 322361 |
| 1731691800 | 1470 | -10 | -0.68 | 1462 | 1472 | 1456 | 253131 |
| 1731605400 | 1480 | 8 | 0.54 | 1462 | 1480 | 1462 | 217901 |
| 1731519000 | 1472 | 8 | 0.55 | 1466 | 1472 | 1460 | 337490 |
| 1731432600 | 1464 | -4 | -0.27 | 1464 | 1468 | 1458 | 288013 |
| 1731346200 | 1468 | 18 | 1.24 | 1448 | 1474 | 1448 | 212985 |
| 1731087000 | 1450 | 4 | 0.28 | 1430 | 1452 | 1430 | 470070 |
| 1731000600 | 1446 | 14 | 0.98 | 1432 | 1448 | 1430 | 359480 |
| 1730914200 | 1432 | 36 | 2.58 | 1424 | 1442 | 1424 | 558786 |
| 1730827800 | 1396 | -10 | -0.71 | 1404 | 1406 | 1396 | 500365 |
| 1730741400 | 1406 | -2 | -0.14 | 1408 | 1412 | 1404 | 715591 |
| 1730482200 | 1408 | 6 | 0.43 | 1410 | 1410 | 1396 | 491868 |
| 1730395800 | 1402 | -6 | -0.43 | 1408 | 1410 | 1400 | 228873 |
| 1730309400 | 1408 | -4 | -0.28 | 1414 | 1424 | 1406 | 543344 |
| 1730223000 | 1412 | -22 | -1.53 | 1422 | 1424 | 1412 | 556178 |
| 1730136600 | 1434 | 4 | 0.28 | 1420 | 1438 | 1420 | 493094 |
| 1729873800 | 1430 | 10 | 0.70 | 1410 | 1434 | 1410 | 417253 |
| 1729787400 | 1420 | 6 | 0.42 | 1414 | 1424 | 1412 | 339522 |
| 1729701000 | 1414 | -4 | -0.28 | 1416 | 1422 | 1414 | 459491 |
| 1729614600 | 1418 | -4 | -0.28 | 1420 | 1426 | 1416 | 486969 |
| 1729528200 | 1422 | -14 | -0.97 | 1436 | 1438 | 1422 | 480762 |
| 1729269000 | 1436 | 10 | 0.70 | 1424 | 1436 | 1424 | 314337 |
| 1729182600 | 1426 | 0 | 0.00 | 1424 | 1432 | 1424 | 352269 |
| 1729096200 | 1426 | -2 | -0.14 | 1440 | 1440 | 1424 | 426151 |
| 1729009800 | 1428 | 0 | 0.00 | 1428 | 1430 | 1422 | 766358 |
| 1728923400 | 1428 | 8 | 0.56 | 1428 | 1428 | 1422 | 344140 |
| 1728664200 | 1420 | 0 | 0.00 | 1420 | 1428 | 1418 | 376260 |
| 1728577800 | 1420 | -10 | -0.70 | 1426 | 1430 | 1420 | 329184 |
| 1728491400 | 1430 | 6 | 0.42 | 1422 | 1434 | 1422 | 335557 |
| 1728405000 | 1424 | -12 | -0.84 | 1422 | 1432 | 1422 | 342943 |
| 1728318600 | 1436 | -2 | -0.14 | 1438 | 1444 | 1432 | 311728 |
| 1728059400 | 1438 | 4 | 0.28 | 1430 | 1448 | 1430 | 695640 |
| 1727973000 | 1434 | 4 | 0.28 | 1434 | 1446 | 1430 | 564591 |
| 1727886600 | 1430 | 2 | 0.14 | 1448 | 1448 | 1424 | 329726 |
| 1727800200 | 1428 | -14 | -0.97 | 1436 | 1456 | 1424 | 1136770 |
| 1727713800 | 1442 | -6 | -0.41 | 1446 | 1446 | 1436 | 366800 |
| 1727454600 | 1448 | 36 | 2.55 | 1412 | 1448 | 1412 | 657708 |
| 1727368200 | 1412 | 16 | 1.15 | 1400 | 1420 | 1400 | 335994 |
| 1727281800 | 1396 | -8 | -0.57 | 1400 | 1408 | 1396 | 738838 |
| 1727195400 | 1404 | -4 | -0.28 | 1410 | 1412 | 1402 | 347487 |
| 1727109000 | 1408 | -8 | -0.56 | 1416 | 1422 | 1408 | 368642 |
| 1726849800 | 1416 | -16 | -1.12 | 1412 | 1422 | 1412 | 692372 |
| 1726763400 | 1432 | 14 | 0.99 | 1428 | 1432 | 1424 | 400303 |
| 1726677000 | 1418 | -8 | -0.56 | 1416 | 1420 | 1414 | 568939 |
| 1726590600 | 1426 | 10 | 0.71 | 1428 | 1428 | 1414 | 499001 |
| 1726504200 | 1416 | -20 | -1.39 | 1426 | 1430 | 1414 | 247807 |
| 1726245000 | 1436 | 20 | 1.41 | 1416 | 1436 | 1416 | 311110 |
| 1726158600 | 1416 | 2 | 0.14 | 1434 | 1434 | 1416 | 363418 |
| 1726072200 | 1414 | -10 | -0.70 | 1430 | 1430 | 1412 | 292708 |
| 1725985800 | 1424 | 4 | 0.28 | 1426 | 1432 | 1422 | 307210 |
| 1725899400 | 1420 | 4 | 0.28 | 1424 | 1430 | 1416 | 513283 |
| 1725640200 | 1416 | -12 | -0.84 | 1414 | 1432 | 1414 | 297236 |
| 1725553800 | 1428 | -4 | -0.28 | 1428 | 1436 | 1426 | 352492 |
| 1725467400 | 1432 | -8 | -0.56 | 1424 | 1434 | 1424 | 335601 |
| 1725381000 | 1440 | -14 | -0.96 | 1466 | 1468 | 1440 | 382878 |
| 1725294600 | 1454 | -14 | -0.95 | 1470 | 1470 | 1452 | 359620 |
| 1725035400 | 1468 | -2 | -0.14 | 1468 | 1470 | 1456 | 639708 |
| 1724949000 | 1470 | 20 | 1.38 | 1448 | 1470 | 1442 | 314893 |
| 1724862600 | 1450 | -8 | -0.55 | 1468 | 1468 | 1450 | 314559 |
| 1724776200 | 1458 | -8 | -0.55 | 1462 | 1468 | 1454 | 406110 |
| 1724430600 | 1466 | 6 | 0.41 | 1466 | 1468 | 1456 | 238986 |
| 1724344200 | 1460 | 0 | 0.00 | 1458 | 1466 | 1452 | 257440 |
| 1724257800 | 1460 | 10 | 0.69 | 1454 | 1462 | 1450 | 309269 |
| 1724171400 | 1450 | -4 | -0.28 | 1452 | 1466 | 1448 | 290838 |
| 1724085000 | 1454 | 2 | 0.14 | 1452 | 1458 | 1446 | 272330 |
