Hot Features
프리미엄
Stv Group Plc (STVG)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -3.15789473684 | 190 | 192.5 | 184 | 132901 | 189.48117691 | DE |
| 4 | -13 | -6.59898477157 | 197 | 202 | 184 | 101958 | 194.9316533 | DE |
| 12 | -41 | -18.2222222222 | 225 | 225 | 184 | 71164 | 199.57542359 | DE |
| 26 | -76 | -29.2307692308 | 260 | 263 | 184 | 49590 | 210.76372825 | DE |
| 52 | -16 | -8 | 200 | 297 | 181 | 54246 | 224.52547217 | DE |
| 156 | -133 | -41.9558359621 | 317 | 350 | 175 | 44256 | 232.10568595 | DE |
| 260 | -232 | -55.7692307692 | 416 | 420 | 175 | 45109 | 264.19087921 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 190.5 | 3.5 | 1.87 | 187 | 191.5 | 187 | 12317 |
| 1740763800 | 187 | -2.5 | -1.32 | 187 | 187 | 187 | 9930 |
| 1740677400 | 189.5 | 0 | 0.00 | 189.5 | 189.5 | 189.5 | 29181 |
| 1740591000 | 189.5 | 0 | 0.00 | 187 | 189.5 | 187 | 55381 |
| 1740504600 | 189.5 | -4.5 | -2.32 | 190 | 192.5 | 187 | 557694 |
| 1740418200 | 194 | 1.75 | 0.91 | 195 | 195 | 194 | 7995 |
| 1740159000 | 192.25 | 2.25 | 1.18 | 192.25 | 192.25 | 192.25 | 12689 |
| 1740072600 | 190 | -2 | -1.04 | 190 | 190 | 190 | 117053 |
| 1739986200 | 192 | -6 | -3.03 | 196 | 196 | 190 | 48816 |
| 1739899800 | 198 | 0 | 0.00 | 200 | 200 | 196 | 23270 |
| 1739813400 | 198 | 0 | 0.00 | 200 | 200 | 198 | 63366 |
| 1739554200 | 198 | -1 | -0.50 | 197 | 198 | 197 | 497312 |
| 1739467800 | 199 | 0 | 0.00 | 199 | 199 | 199 | 12345 |
| 1739381400 | 199 | 3 | 1.53 | 199 | 199 | 199 | 7999 |
| 1739295000 | 196 | -3 | -1.51 | 196 | 196 | 196 | 12561 |
| 1739208600 | 199 | 3 | 1.53 | 199 | 199 | 199 | 143865 |
| 1738949400 | 196 | -3.5 | -1.75 | 196 | 196 | 196 | 10610 |
| 1738863000 | 199.5 | -2.5 | -1.24 | 198 | 199.5 | 197 | 170480 |
| 1738776600 | 202 | 4 | 2.02 | 202 | 202 | 195.5 | 91159 |
| 1738690200 | 198 | -0.5 | -0.25 | 197 | 200 | 197 | 155128 |
| 1738603800 | 198.5 | -1.5 | -0.75 | 200 | 200 | 197 | 154317 |
| 1738344600 | 200 | 1 | 0.50 | 198 | 201 | 198 | 32135 |
| 1738258200 | 199 | -1 | -0.50 | 197 | 200 | 197 | 18469 |
| 1738171800 | 200 | 0 | 0.00 | 200 | 200 | 200 | 9950 |
| 1738085400 | 200 | 0 | 0.00 | 196 | 201 | 196 | 7778 |
| 1737999000 | 200 | 2 | 1.01 | 200 | 200 | 200 | 16798 |
| 1737739800 | 198 | -2 | -1.00 | 200 | 200 | 197 | 19065 |
| 1737653400 | 200 | 0 | 0.00 | 200 | 200 | 200 | 127197 |
| 1737567000 | 200 | 2 | 1.01 | 200 | 201 | 195.5 | 147608 |
| 1737480600 | 198 | -1 | -0.50 | 201 | 201 | 197.5 | 41191 |
| 1737394200 | 199 | -3.5 | -1.73 | 200 | 200 | 198 | 28507 |
| 1737135000 | 202.5 | -0.5 | -0.25 | 202.5 | 202.5 | 202.5 | 3480 |
| 1737048600 | 203 | 0 | 0.00 | 205 | 205 | 203 | 4208 |
| 1736962200 | 203 | 3 | 1.50 | 199.5 | 203 | 199 | 1026476 |
| 1736875800 | 200 | -8 | -3.85 | 205 | 205 | 198 | 35245 |
| 1736789400 | 208 | 1 | 0.48 | 207 | 208 | 207 | 38747 |
| 1736530200 | 207 | 0 | 0.00 | 207 | 207 | 207 | 2746 |
| 1736443800 | 207 | -11 | -5.05 | 215 | 215 | 207 | 19357 |
| 1736357400 | 218 | 3 | 1.40 | 218 | 218 | 218 | 288 |
| 1736271000 | 215 | -2 | -0.92 | 215 | 215 | 215 | 9851 |
| 1736184600 | 217 | 1 | 0.46 | 220 | 220 | 215 | 7519 |
| 1735925400 | 216 | 0 | 0.00 | 216 | 216 | 216 | 50489 |
| 1735839000 | 216 | -4.5 | -2.04 | 218 | 220 | 216 | 38403 |
| 1735666200 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 25 |
| 1735579800 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 21 |
| 1735320600 | 220.5 | 0.5 | 0.23 | 220.5 | 220.5 | 220.5 | 23 |
| 1735061400 | 220 | -1 | -0.45 | 221 | 221 | 220 | 4939 |
| 1734975000 | 221 | 1 | 0.45 | 223 | 224 | 219 | 3056 |
| 1734715800 | 220 | 0.5 | 0.23 | 220 | 220 | 217 | 23266 |
| 1734629400 | 219.5 | 1.5 | 0.69 | 220 | 220 | 218 | 22876 |
| 1734543000 | 218 | -2 | -0.91 | 219 | 219 | 218 | 32734 |
| 1734456600 | 220 | -3 | -1.35 | 222 | 224 | 218 | 11985 |
| 1734370200 | 223 | -1 | -0.45 | 223 | 223 | 223 | 7692 |
| 1734111000 | 224 | 3 | 1.36 | 224 | 225 | 224 | 39898 |
| 1734024600 | 221 | -3.5 | -1.56 | 225 | 225 | 221 | 16272 |
| 1733938200 | 224.5 | -0.5 | -0.22 | 225 | 225 | 224.5 | 5265 |
| 1733851800 | 225 | -2 | -0.88 | 225 | 225 | 225 | 9340 |
| 1733765400 | 227 | -1 | -0.44 | 226 | 227 | 226 | 5289 |
| 1733506200 | 228 | 0 | 0.00 | 227 | 228 | 227 | 3192 |
| 1733419800 | 228 | 3 | 1.33 | 227 | 228 | 227 | 22496 |
| 1733333400 | 225 | -3.5 | -1.53 | 226 | 227 | 225 | 56250 |
