Hot Features
프리미엄
Temple Bar Investment Trust Plc (TMPL)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 1.18845500849 | 294.5 | 298.5 | 293.5 | 918324 | 297.03310128 | DE |
| 4 | 17.5 | 6.23885918004 | 280.5 | 298.5 | 275.5 | 602907 | 291.33700175 | DE |
| 12 | 26 | 9.55882352941 | 272 | 298.5 | 261.5 | 502900 | 279.88660073 | DE |
| 26 | 27 | 9.963099631 | 271 | 298.5 | 257 | 554395 | 271.39966207 | DE |
| 52 | 64.5 | 27.6231263383 | 233.5 | 298.5 | 232 | 576870 | 265.4755042 | DE |
| 156 | 59.99999645 | 25.210082166 | 238.00000355 | 298.5 | 195.2 | 549460 | 240.82863703 | DE |
| 260 | 59.59999645 | 24.9999981386 | 238.40000355 | 298.5 | 112.60000168 | 413587 | 229.45765633 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740677400 | 297.5 | -1 | -0.34 | 296 | 298 | 296 | 1335336 |
| 1740591000 | 298.5 | 1.5 | 0.51 | 298.5 | 298.5 | 297.5 | 734007 |
| 1740504600 | 297 | 1 | 0.34 | 293.5 | 298 | 293.5 | 1218921 |
| 1740418200 | 296 | 1 | 0.34 | 295 | 296 | 294.5 | 990022 |
| 1740159000 | 295 | 0.5 | 0.17 | 294.5 | 296.5 | 294.5 | 313334 |
| 1740072600 | 294.5 | 0 | 0.00 | 293.5 | 294.5 | 292.5 | 621451 |
| 1739986200 | 294.5 | 2 | 0.68 | 292 | 295 | 292 | 1054524 |
| 1739899800 | 292.5 | 1 | 0.34 | 290.5 | 293 | 290.5 | 836676 |
| 1739813400 | 291.5 | 3 | 1.04 | 290 | 291.5 | 290 | 477346 |
| 1739554200 | 288.5 | 1.5 | 0.52 | 287.5 | 288.5 | 287.5 | 464066 |
| 1739467800 | 287 | -0.5 | -0.17 | 287 | 288 | 287 | 343021 |
| 1739381400 | 287.5 | 0 | 0.00 | 286 | 289 | 286 | 459781 |
| 1739295000 | 287.5 | 0 | 0.00 | 287.5 | 288.5 | 286.5 | 316646 |
| 1739208600 | 287.5 | 3.5 | 1.23 | 285.5 | 288.5 | 285.5 | 605170 |
| 1738949400 | 284 | -1 | -0.35 | 285 | 285 | 284 | 232446 |
| 1738863000 | 285 | 4 | 1.42 | 283 | 286.5 | 283 | 348918 |
| 1738776600 | 281 | 4.5 | 1.63 | 276 | 281 | 276 | 452301 |
| 1738690200 | 276.5 | -2 | -0.72 | 279.5 | 279.5 | 275.5 | 412158 |
| 1738603800 | 278.5 | -3 | -1.07 | 278 | 278.5 | 275.5 | 470241 |
| 1738344600 | 281.5 | 1 | 0.36 | 280.5 | 282 | 279.5 | 371780 |
| 1738258200 | 280.5 | 4 | 1.45 | 277 | 281 | 277 | 315575 |
| 1738171800 | 276.5 | 0.5 | 0.18 | 276 | 277.5 | 276 | 450403 |
| 1738085400 | 276 | 2.5 | 0.91 | 274.5 | 276.5 | 274.5 | 565831 |
| 1737999000 | 273.5 | -1 | -0.36 | 273 | 274.5 | 273 | 892438 |
| 1737739800 | 274.5 | -2 | -0.72 | 278 | 278 | 274.5 | 551121 |
| 1737653400 | 276.5 | -0.5 | -0.18 | 277 | 277.5 | 276.5 | 592656 |
| 1737567000 | 277 | -0.5 | -0.18 | 278 | 279 | 277 | 330709 |
| 1737480600 | 277.5 | 0.5 | 0.18 | 277 | 278 | 277 | 396330 |
| 1737394200 | 277 | 0 | 0.00 | 277 | 278 | 276.5 | 472420 |
| 1737135000 | 277 | 0 | 0.00 | 277 | 278.5 | 277 | 469119 |
| 1737048600 | 277 | 4 | 1.47 | 274 | 277 | 274 | 662148 |
| 1736962200 | 273 | 6 | 2.25 | 268 | 273 | 266 | 264504 |
| 1736875800 | 267 | 2 | 0.75 | 268 | 268 | 265.5 | 284003 |
| 1736789400 | 265 | 1.5 | 0.57 | 264.5 | 265 | 263.5 | 746134 |
| 1736530200 | 263.5 | -5 | -1.86 | 268.5 | 268.5 | 263.5 | 797294 |
| 1736443800 | 268.5 | 0.5 | 0.19 | 268.5 | 269.5 | 266.5 | 859939 |
| 1736357400 | 268 | -4 | -1.47 | 271.5 | 272.5 | 267.5 | 465647 |
| 1736271000 | 272 | -1.5 | -0.55 | 272.5 | 273.5 | 271 | 326421 |
| 1736184600 | 273.5 | 0 | 0.00 | 272.5 | 275 | 272.5 | 589918 |
| 1735925400 | 273.5 | -0.5 | -0.18 | 273.5 | 274 | 271.5 | 219554 |
| 1735839000 | 274 | 2 | 0.74 | 272 | 274 | 271.5 | 717632 |
| 1735666200 | 272 | 4.5 | 1.68 | 269.5 | 272 | 269.5 | 188378 |
| 1735579800 | 267.5 | -0.5 | -0.19 | 267 | 268.5 | 267 | 346479 |
| 1735320600 | 268 | 0 | 0.00 | 267.5 | 268.5 | 266.5 | 109143 |
| 1735061400 | 268 | 2 | 0.75 | 267.5 | 268 | 267.5 | 104422 |
| 1734975000 | 266 | 1.5 | 0.57 | 264 | 266 | 263 | 187464 |
| 1734715800 | 264.5 | 1 | 0.38 | 263.5 | 264.5 | 261.5 | 842924 |
| 1734629400 | 263.5 | -3.5 | -1.31 | 264 | 264.5 | 263 | 574059 |
| 1734543000 | 267 | 0.5 | 0.19 | 267 | 268.5 | 267 | 410786 |
| 1734456600 | 266.5 | -4.5 | -1.66 | 270 | 270 | 266.5 | 241563 |
| 1734370200 | 271 | -2.5 | -0.91 | 274 | 274.5 | 271 | 310678 |
| 1734111000 | 273.5 | 0 | 0.00 | 274.5 | 274.5 | 273.5 | 200247 |
| 1734024600 | 273.5 | 1 | 0.37 | 274 | 275 | 273.5 | 333197 |
| 1733938200 | 272.5 | -0.5 | -0.18 | 272.5 | 273 | 272 | 889061 |
| 1733851800 | 273 | -2.5 | -0.91 | 273.5 | 274.5 | 272.5 | 371989 |
| 1733765400 | 275.5 | 4 | 1.47 | 272.5 | 275.5 | 272.5 | 288423 |
| 1733506200 | 271.5 | 1 | 0.37 | 272 | 273.5 | 271 | 238550 |
| 1733419800 | 270.5 | 0.5 | 0.19 | 271 | 271 | 270 | 365535 |
| 1733333400 | 270 | -2.5 | -0.92 | 271 | 272 | 270 | 794449 |
| 1733247000 | 272.5 | 4 | 1.49 | 270 | 272.5 | 270 | 499849 |
| 1733160600 | 268.5 | 1 | 0.37 | 269.5 | 270 | 268 | 249956 |
| 1732901400 | 267.5 | 0.5 | 0.19 | 267.5 | 269 | 267 | 350915 |
| 1732815000 | 267 | 2.5 | 0.95 | 267 | 268 | 266.5 | 344251 |
