Hot Features
프리미엄
Third Point Investors Limited (TPOU)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 2.10084033613 | 23.8 | 24.65 | 23.4 | 30164 | 24.09600788 | DE |
| 4 | 0.6 | 2.53164556962 | 23.7 | 24.8 | 22.2 | 24311 | 23.57486817 | DE |
| 12 | 3.2 | 15.1658767773 | 21.1 | 24.8 | 21.1 | 18263 | 23.10879368 | DE |
| 26 | 2.3 | 10.4545454545 | 22 | 24.8 | 20.4 | 13971 | 22.61834733 | DE |
| 52 | 5.7 | 30.6451612903 | 18.6 | 24.8 | 18.6 | 26251 | 21.11986579 | DE |
| 156 | -5.3 | -17.9054054054 | 29.6 | 29.7 | 18.05 | 25884 | 21.32587099 | DE |
| 260 | 8.35 | 52.3510971787 | 15.95 | 31.1 | 10.3 | 43477 | 19.86032364 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 24.65 | 0.45 | 1.86 | 24.3 | 24.65 | 24.3 | 8128 |
| 1732642200 | 24.2 | 0.05 | 0.21 | 24 | 24.2 | 23.9 | 19217 |
| 1732555800 | 24.15 | 0.05 | 0.21 | 23.9 | 24.4 | 23.9 | 74348 |
| 1732296600 | 24.1 | 0.4 | 1.69 | 23.4 | 24.1 | 23.4 | 22350 |
| 1732210200 | 23.7 | -0.05 | -0.21 | 23.8 | 23.9 | 23.6 | 26779 |
| 1732123800 | 23.75 | 0.65 | 2.81 | 23.9 | 23.9 | 23.6 | 16312 |
| 1732037400 | 23.1 | -0.95 | -3.95 | 24 | 24 | 22.8 | 191984 |
| 1731951000 | 24.05 | -0.2 | -0.82 | 24.1 | 24.2 | 23.9 | 16673 |
| 1731691800 | 24.25 | 0.1 | 0.41 | 24.2 | 24.3 | 24.2 | 1316 |
| 1731605400 | 24.15 | 0.05 | 0.21 | 24.2 | 24.3 | 24.15 | 7031 |
| 1731519000 | 24.1 | -0.1 | -0.41 | 24.2 | 24.3 | 24.1 | 16771 |
| 1731432600 | 24.2 | 0.1 | 0.41 | 24.1 | 24.2 | 24.1 | 10335 |
| 1731346200 | 24.1 | 0 | 0.00 | 24.1 | 24.8 | 23.5 | 14167 |
| 1731087000 | 24.1 | 0.35 | 1.47 | 23.5 | 24.1 | 23.5 | 2384 |
| 1731000600 | 23.75 | 0.45 | 1.93 | 23.9 | 24.1 | 23.6 | 8273 |
| 1730914200 | 23.3 | 0.8 | 3.56 | 23.4 | 23.9 | 23.3 | 13943 |
| 1730827800 | 22.5 | -0.15 | -0.66 | 22.6 | 22.9 | 22.2 | 11111 |
| 1730741400 | 22.65 | -0.85 | -3.62 | 23.4 | 23.5 | 22.65 | 14103 |
| 1730482200 | 23.5 | -0.1 | -0.42 | 23.5 | 23.5 | 23.5 | 88 |
| 1730395800 | 23.6 | -0.2 | -0.84 | 23.7 | 23.7 | 23.5 | 10911 |
| 1730309400 | 23.8 | 0.5 | 2.15 | 23.8 | 23.8 | 23.8 | 752 |
| 1730223000 | 23.3 | 0.35 | 1.53 | 23.5 | 23.5 | 23.1 | 13542 |
| 1730136600 | 22.95 | -0.05 | -0.22 | 22.8 | 22.95 | 22.7 | 27266 |
| 1729873800 | 23 | -0.2 | -0.86 | 23 | 23.4 | 23 | 73777 |
| 1729787400 | 23.2 | 0.1 | 0.43 | 23.3 | 23.3 | 23.2 | 5851 |
| 1729701000 | 23.1 | 0.1 | 0.43 | 23.1 | 23.1 | 23.1 | 6528 |
| 1729614600 | 23 | -0.4 | -1.71 | 23 | 23.3 | 23 | 20095 |
| 1729528200 | 23.4 | 0.3 | 1.30 | 23.3 | 23.4 | 22.7 | 18976 |
| 1729269000 | 23.1 | 0.2 | 0.87 | 23.1 | 23.1 | 23.1 | 1100 |
| 1729182600 | 22.9 | -0.1 | -0.43 | 22.9 | 22.9 | 22.8 | 9564 |
| 1729096200 | 23 | 0.1 | 0.44 | 22.8 | 23 | 22.6 | 21825 |
| 1729009800 | 22.9 | -0.2 | -0.87 | 22.5 | 22.9 | 22.5 | 27306 |
| 1728923400 | 23.1 | 0 | 0.00 | 22.9 | 23.4 | 22.9 | 29437 |
| 1728664200 | 23.1 | 0 | 0.00 | 22.9 | 23.1 | 22.9 | 8816 |
| 1728577800 | 23.1 | 0.2 | 0.87 | 22.9 | 23.1 | 22.9 | 955 |
| 1728491400 | 22.9 | 0.15 | 0.66 | 22.9 | 23 | 22.9 | 5931 |
| 1728405000 | 22.75 | -0.15 | -0.66 | 22.6 | 22.75 | 22.4 | 5211 |
| 1728318600 | 22.9 | 0 | 0.00 | 22.6 | 22.9 | 22.6 | 9420 |
| 1728059400 | 22.9 | 0.1 | 0.44 | 22.9 | 22.9 | 22.9 | 427 |
| 1727973000 | 22.8 | -0.05 | -0.22 | 22.6 | 22.9 | 22.6 | 7287 |
| 1727886600 | 22.85 | 0.15 | 0.66 | 22.7 | 22.85 | 22.7 | 13016 |
| 1727800200 | 22.7 | -0.3 | -1.30 | 22.5 | 22.7 | 22.5 | 7118 |
| 1727713800 | 23 | 0.4 | 1.77 | 23 | 23 | 22.7 | 15833 |
| 1727454600 | 22.6 | -0.2 | -0.88 | 22.8 | 22.8 | 22.6 | 27598 |
| 1727368200 | 22.8 | 0.3 | 1.33 | 22.6 | 22.8 | 22.6 | 16961 |
| 1727281800 | 22.5 | 0.2 | 0.90 | 22.6 | 22.6 | 22.5 | 79010 |
| 1727195400 | 22.3 | 0 | 0.00 | 22 | 22.3 | 22 | 8758 |
| 1727109000 | 22.3 | -0.7 | -3.04 | 21.9 | 22.9 | 21.9 | 2098 |
| 1726849800 | 23 | -0.1 | -0.43 | 22.5 | 23 | 22.5 | 36556 |
| 1726763400 | 23.1 | 0.4 | 1.76 | 22.7 | 23.1 | 22.7 | 5626 |
| 1726677000 | 22.7 | 0.25 | 1.11 | 22.5 | 22.7 | 22.5 | 3056 |
| 1726590600 | 22.45 | 0.1 | 0.45 | 22.6 | 22.6 | 22.45 | 20483 |
| 1726504200 | 22.35 | 0.35 | 1.59 | 22 | 22.9 | 22 | 13629 |
| 1726245000 | 22 | 0.15 | 0.69 | 22 | 22.1 | 21.9 | 24338 |
| 1726158600 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 108 |
| 1726072200 | 21.85 | 0.25 | 1.16 | 21.6 | 21.85 | 21.5 | 7052 |
| 1725985800 | 21.6 | -0.1 | -0.46 | 21.6 | 21.7 | 21.5 | 11132 |
| 1725899400 | 21.7 | -0.55 | -2.47 | 21.6 | 21.7 | 21.5 | 15582 |
| 1725640200 | 22.25 | 0.75 | 3.49 | 21.6 | 22.25 | 21.5 | 5499 |
| 1725553800 | 21.5 | 0.45 | 2.14 | 21.1 | 21.5 | 21.1 | 3335 |
| 1725467400 | 21.05 | 0 | 0.00 | 20.9 | 21.05 | 20.9 | 68997 |
| 1725381000 | 21.05 | -0.1 | -0.47 | 21.1 | 21.1 | 21 | 7430 |
| 1725294600 | 21.15 | -0.65 | -2.98 | 21.3 | 21.3 | 21.15 | 5908 |
| 1725035400 | 21.8 | 0.6 | 2.83 | 21.8 | 21.8 | 21.8 | 2911 |
| 1724949000 | 21.2 | -0.1 | -0.47 | 21.2 | 21.4 | 21.2 | 33312 |
| 1724862600 | 21.3 | 0 | 0.00 | 21.2 | 21.3 | 21.2 | 7107 |
