Hot Features
프리미엄
Tate & Lyle Plc (TATE)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.5 | -3.90728476821 | 755 | 764.5 | 716 | 1284838 | 739.52573452 | DE |
| 4 | -44.5 | -5.77922077922 | 770 | 791 | 716 | 1266260 | 758.26287874 | DE |
| 12 | 54.5 | 8.12220566319 | 671 | 848.5 | 658.5 | 1492313 | 732.83955716 | DE |
| 26 | 54 | 8.04169769173 | 671.5 | 848.5 | 590 | 1617520 | 680.33367567 | DE |
| 52 | 99.5 | 15.8945686901 | 626 | 848.5 | 587 | 1503374 | 657.59263821 | DE |
| 156 | 40.7 | 5.9433411215 | 684.8 | 848.5 | 587 | 1544189 | 707.71601135 | DE |
| 260 | 33.1 | 4.78047371462 | 692.4 | 848.5 | 498 | 1483348 | 704.9820744 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 733.5 | 1 | 0.14 | 720 | 736 | 720 | 1270455 |
| 1732037400 | 732.5 | -9.5 | -1.28 | 738.5 | 745 | 720 | 1749130 |
| 1731951000 | 742 | 0.5 | 0.07 | 746.5 | 753.5 | 736.5 | 740423 |
| 1731691800 | 741.5 | -15.5 | -2.05 | 764.5 | 764.5 | 741.5 | 1834988 |
| 1731605400 | 757 | -5.5 | -0.72 | 755 | 762.5 | 753.5 | 829196 |
| 1731519000 | 762.5 | -5 | -0.65 | 773.5 | 773.5 | 762.5 | 950588 |
| 1731432600 | 767.5 | -5.5 | -0.71 | 767 | 773.5 | 762.5 | 660077 |
| 1731346200 | 773 | 13.5 | 1.78 | 760 | 775.5 | 760 | 1280829 |
| 1731087000 | 759.5 | -29.5 | -3.74 | 791 | 791 | 758.5 | 1430387 |
| 1731000600 | 789 | 15 | 1.94 | 772 | 789 | 769 | 1166828 |
| 1730914200 | 774 | 3.5 | 0.45 | 769 | 782 | 769 | 1493686 |
| 1730827800 | 770.5 | 11 | 1.45 | 756.5 | 773.5 | 756.5 | 838259 |
| 1730741400 | 759.5 | -5 | -0.65 | 759.5 | 765 | 759 | 715182 |
| 1730482200 | 764.5 | 14.5 | 1.93 | 750 | 764.5 | 749 | 1012255 |
| 1730395800 | 750 | -4 | -0.53 | 750 | 754 | 745.5 | 1190041 |
| 1730309400 | 754 | -9 | -1.18 | 761.5 | 764 | 753.5 | 884341 |
| 1730223000 | 763 | -0.5 | -0.07 | 765 | 765.5 | 759.5 | 1177433 |
| 1730136600 | 763.5 | 3.5 | 0.46 | 760.5 | 767.5 | 758 | 2463149 |
| 1729873800 | 760 | -1 | -0.13 | 761.5 | 767 | 758.5 | 2058663 |
| 1729787400 | 761 | -6.5 | -0.85 | 770 | 775 | 761 | 1579287 |
| 1729701000 | 767.5 | -6 | -0.78 | 771 | 775.5 | 767.5 | 1690479 |
| 1729614600 | 773.5 | 0 | 0.00 | 771.5 | 776.5 | 768 | 3212075 |
| 1729528200 | 773.5 | -13 | -1.65 | 778.5 | 787.5 | 769 | 1366810 |
| 1729269000 | 786.5 | 8.5 | 1.09 | 771 | 786.5 | 765.5 | 4222675 |
| 1729182600 | 778 | -29 | -3.59 | 790 | 805.5 | 771.5 | 4737379 |
| 1729096200 | 807 | 62 | 8.32 | 740 | 848.5 | 725.5 | 6915243 |
| 1729009800 | 745 | 37 | 5.23 | 711 | 750 | 709 | 6249904 |
| 1728923400 | 708 | 18 | 2.61 | 676.5 | 719.5 | 676.5 | 4128357 |
| 1728664200 | 690 | -3 | -0.43 | 678.5 | 696 | 678.5 | 618005 |
| 1728577800 | 693 | 0 | 0.00 | 685 | 695.5 | 685 | 856481 |
| 1728491400 | 693 | 10 | 1.46 | 693 | 693 | 685.5 | 618382 |
| 1728405000 | 683 | -5.5 | -0.80 | 693 | 693 | 680 | 2253458 |
| 1728318600 | 688.5 | 11.5 | 1.70 | 678.5 | 688.5 | 675 | 1188556 |
| 1728059400 | 677 | 8 | 1.20 | 660 | 681.5 | 660 | 792410 |
| 1727973000 | 669 | -0.5 | -0.07 | 679.5 | 679.5 | 666.5 | 674632 |
| 1727886600 | 669.5 | -7 | -1.03 | 675 | 678.5 | 664.5 | 1013598 |
| 1727800200 | 676.5 | -6 | -0.88 | 679.5 | 684 | 674.5 | 3479345 |
| 1727713800 | 682.5 | -2 | -0.29 | 684.5 | 686.5 | 678 | 1736250 |
| 1727454600 | 684.5 | 6.5 | 0.96 | 681.5 | 687 | 677 | 872176 |
| 1727368200 | 678 | 0.5 | 0.07 | 675 | 683 | 672.5 | 1046317 |
| 1727281800 | 677.5 | 12.5 | 1.88 | 670 | 677.5 | 665 | 1126688 |
| 1727195400 | 665 | -3 | -0.45 | 669 | 670.5 | 660 | 408329 |
| 1727109000 | 668 | 6 | 0.91 | 669 | 672.5 | 662 | 525176 |
| 1726849800 | 662 | -8 | -1.19 | 663 | 668 | 658.5 | 1551282 |
| 1726763400 | 670 | 4.5 | 0.68 | 682 | 682 | 664.5 | 755350 |
| 1726677000 | 665.5 | -4.5 | -0.67 | 685 | 685 | 665 | 717144 |
| 1726590600 | 670 | 0 | 0.00 | 677.5 | 677.5 | 668 | 771881 |
| 1726504200 | 670 | -5.5 | -0.81 | 673 | 677.5 | 667.5 | 940498 |
| 1726245000 | 675.5 | 4 | 0.60 | 672 | 679.5 | 670.5 | 980497 |
| 1726158600 | 671.5 | -3 | -0.44 | 683 | 683 | 665 | 1133539 |
| 1726072200 | 674.5 | -10.5 | -1.53 | 694 | 694 | 673.5 | 1178056 |
| 1725985800 | 685 | -10 | -1.44 | 690.5 | 697 | 684 | 980729 |
| 1725899400 | 695 | 12 | 1.76 | 686 | 695 | 684 | 519981 |
| 1725640200 | 683 | -1.5 | -0.22 | 696 | 696 | 681.5 | 912524 |
| 1725553800 | 684.5 | -4 | -0.58 | 685 | 688.5 | 683 | 674461 |
| 1725467400 | 688.5 | 5 | 0.73 | 678.5 | 690.5 | 678.5 | 762274 |
| 1725381000 | 683.5 | -0.5 | -0.07 | 683.5 | 689 | 682.5 | 724252 |
| 1725294600 | 684 | 7 | 1.03 | 678 | 684 | 672.5 | 643025 |
| 1725035400 | 677 | 3 | 0.45 | 670 | 681 | 670 | 1014659 |
| 1724949000 | 674 | -2.5 | -0.37 | 671 | 677.5 | 670 | 666721 |
| 1724862600 | 676.5 | 11 | 1.65 | 660 | 676.5 | 660 | 924199 |
| 1724776200 | 665.5 | -1.5 | -0.22 | 662.5 | 672 | 662.5 | 2935215 |
| 1724430600 | 667 | 5.5 | 0.83 | 664.5 | 667 | 660.5 | 566898 |
| 1724344200 | 661.5 | 6 | 0.92 | 650.5 | 663 | 650.5 | 1154710 |
| 1724257800 | 655.5 | 4 | 0.61 | 658.5 | 658.5 | 652.5 | 1036898 |
