Hot Features
프리미엄
Tp Icap Group Plc (TCAP)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.5 | 3.21361058601 | 264.5 | 277.5 | 257 | 4189995 | 265.65985798 | DE |
| 4 | 18 | 7.05882352941 | 255 | 277.5 | 253.5 | 2540234 | 262.33429529 | DE |
| 12 | 41.5 | 17.9265658747 | 231.5 | 277.5 | 220 | 2334110 | 256.21852054 | DE |
| 26 | 53 | 24.0909090909 | 220 | 277.5 | 207.5 | 1944652 | 244.49378437 | DE |
| 52 | 88.4 | 47.8873239437 | 184.6 | 277.5 | 170.7 | 1641263 | 229.52784011 | DE |
| 156 | 126.6 | 86.4754098361 | 146.4 | 277.5 | 100.9 | 1557369 | 184.78928024 | DE |
| 260 | -129 | -32.0895522388 | 402 | 407.1 | 100.9 | 1495513 | 205.17536433 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 273 | 2 | 0.74 | 271 | 273.5 | 271 | 1442522 |
| 1737394200 | 271 | -0.5 | -0.18 | 277.5 | 277.5 | 271 | 3520623 |
| 1737135000 | 271.5 | -2.5 | -0.91 | 275 | 276 | 270 | 1671377 |
| 1737048600 | 274 | 7.5 | 2.81 | 270 | 274.5 | 266.5 | 3116732 |
| 1736962200 | 266.5 | 7 | 2.70 | 265 | 267 | 263.5 | 3330366 |
| 1736875800 | 259.5 | 1 | 0.39 | 264.5 | 264.5 | 257 | 9310876 |
| 1736789400 | 258.5 | -0.5 | -0.19 | 258 | 260 | 256.5 | 2412742 |
| 1736530200 | 259 | -3.5 | -1.33 | 263 | 263 | 257 | 1837571 |
| 1736443800 | 262.5 | 5.5 | 2.14 | 260.5 | 262.5 | 256 | 2820255 |
| 1736357400 | 257 | 1 | 0.39 | 260.5 | 260.5 | 253.5 | 1883410 |
| 1736271000 | 256 | -3 | -1.16 | 260 | 260 | 253.5 | 2198628 |
| 1736184600 | 259 | -2.5 | -0.96 | 263 | 264 | 257 | 2442860 |
| 1735925400 | 261.5 | 2.5 | 0.97 | 259 | 262.5 | 259 | 3685900 |
| 1735839000 | 259 | 1 | 0.39 | 258.5 | 261 | 257 | 1689865 |
| 1735666200 | 258 | 0.5 | 0.19 | 260 | 260 | 257.5 | 1200955 |
| 1735579800 | 257.5 | 0 | 0.00 | 258.5 | 259.5 | 256 | 1086372 |
| 1735320600 | 257.5 | -2.5 | -0.96 | 259.5 | 259.5 | 255.5 | 478887 |
| 1735061400 | 260 | 6 | 2.36 | 255 | 260 | 255 | 496559 |
| 1734975000 | 254 | -4.5 | -1.74 | 266.5 | 266.5 | 253.5 | 2648489 |
| 1734715800 | 258.5 | -4 | -1.52 | 255 | 261.5 | 255 | 6000510 |
| 1734629400 | 262.5 | 4 | 1.55 | 257 | 262.5 | 254.5 | 2851390 |
| 1734543000 | 258.5 | 4 | 1.57 | 260.5 | 260.5 | 255 | 4655501 |
| 1734456600 | 254.5 | -4 | -1.55 | 256 | 258 | 252.5 | 4737766 |
| 1734370200 | 258.5 | -0.5 | -0.19 | 254 | 259.5 | 254 | 4371766 |
| 1734111000 | 259 | -1 | -0.38 | 258 | 261.5 | 258 | 544463 |
| 1734024600 | 260 | -2.5 | -0.95 | 268 | 268 | 260 | 1761747 |
| 1733938200 | 262.5 | 2 | 0.77 | 266.5 | 266.5 | 258.5 | 749754 |
| 1733851800 | 260.5 | -1 | -0.38 | 268.5 | 268.5 | 259 | 727184 |
| 1733765400 | 261.5 | -3.5 | -1.32 | 265 | 266 | 261 | 691273 |
| 1733506200 | 265 | -4.5 | -1.67 | 268.5 | 270.5 | 265 | 593510 |
| 1733419800 | 269.5 | 3.5 | 1.32 | 267 | 270.5 | 266.5 | 1247822 |
| 1733333400 | 266 | 1.5 | 0.57 | 271 | 271 | 263.5 | 1774450 |
| 1733247000 | 264.5 | -3 | -1.12 | 269 | 269 | 264.5 | 1143827 |
| 1733160600 | 267.5 | 5 | 1.90 | 262.5 | 272 | 262 | 1095241 |
| 1732901400 | 262.5 | -0.5 | -0.19 | 260 | 264.5 | 260 | 899776 |
| 1732815000 | 263 | 2.5 | 0.96 | 261.5 | 263.5 | 260 | 425317 |
| 1732728600 | 260.5 | 2 | 0.77 | 259.5 | 262 | 258.5 | 765597 |
| 1732642200 | 258.5 | -5 | -1.90 | 268 | 268 | 258 | 471570 |
| 1732555800 | 263.5 | 3 | 1.15 | 267 | 267 | 258.5 | 2738361 |
| 1732296600 | 260.5 | -4.5 | -1.70 | 258 | 264.5 | 258 | 466344 |
| 1732210200 | 265 | 5 | 1.92 | 265 | 267 | 259.5 | 3425211 |
| 1732123800 | 260 | -7 | -2.62 | 267.5 | 268 | 258 | 1500515 |
| 1732037400 | 267 | 5 | 1.91 | 267.5 | 267.5 | 262.5 | 2178641 |
| 1731951000 | 262 | 5 | 1.95 | 264 | 264.5 | 258.5 | 1004144 |
| 1731691800 | 257 | -1 | -0.39 | 255 | 263.5 | 255 | 1479117 |
| 1731605400 | 258 | 2.5 | 0.98 | 259 | 259 | 253.5 | 1357563 |
| 1731519000 | 255.5 | 1 | 0.39 | 250 | 255.5 | 250 | 1462416 |
| 1731432600 | 254.5 | -1 | -0.39 | 259 | 259 | 254 | 8264754 |
| 1731346200 | 255.5 | 4.5 | 1.79 | 250 | 257.5 | 250 | 4257928 |
| 1731087000 | 251 | -3.5 | -1.38 | 254.5 | 254.5 | 249 | 3050761 |
| 1731000600 | 254.5 | 8 | 3.25 | 248 | 254.5 | 245.5 | 1778542 |
| 1730914200 | 246.5 | 3 | 1.23 | 246 | 250.5 | 245.5 | 2527839 |
| 1730827800 | 243.5 | 16 | 7.03 | 229 | 243.5 | 229 | 4031466 |
| 1730741400 | 227.5 | 2.5 | 1.11 | 220 | 227.5 | 220 | 1304900 |
| 1730482200 | 225 | 0.5 | 0.22 | 224.5 | 225.5 | 223.5 | 4202988 |
| 1730395800 | 224.5 | -0.5 | -0.22 | 229 | 229 | 222.5 | 1847200 |
| 1730309400 | 225 | -3.5 | -1.53 | 228.5 | 233 | 225 | 3488783 |
| 1730223000 | 228.5 | -6 | -2.56 | 231.5 | 234.5 | 226 | 1335847 |
| 1730136600 | 234.5 | 1.5 | 0.64 | 238.5 | 238.5 | 233.5 | 705175 |
| 1729873800 | 233 | -0.5 | -0.21 | 235 | 235 | 233 | 832553 |
| 1729787400 | 233.5 | -0.5 | -0.21 | 229 | 236 | 229 | 799521 |
| 1729701000 | 234 | 0 | 0.00 | 233.5 | 239 | 232.5 | 1499602 |
| 1729614600 | 234 | 5 | 2.18 | 230 | 234 | 227.5 | 1384955 |
