Hot Features
프리미엄
Utilico Emerging Markets Trust Plc (UEM)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 4.73933649289 | 211 | 220 | 209 | 666081 | 215.14286709 | DE |
| 4 | 6 | 2.79069767442 | 215 | 222 | 208 | 331993 | 213.67507166 | DE |
| 12 | 15 | 7.28155339806 | 206 | 222 | 200 | 264238 | 211.15044566 | DE |
| 26 | 2 | 0.913242009132 | 219 | 230 | 200 | 245040 | 213.74789756 | DE |
| 52 | -5 | -2.21238938053 | 226 | 239 | 200 | 267230 | 218.41633578 | DE |
| 156 | 5 | 2.31481481481 | 216 | 239 | 197 | 279118 | 216.80537778 | DE |
| 260 | -2 | -0.896860986547 | 223 | 239 | 135.5 | 301672 | 205.47290303 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 221 | 6 | 2.79 | 219 | 221 | 219 | 249759 |
| 1739467800 | 215 | -2 | -0.92 | 217 | 218 | 215 | 243583 |
| 1739381400 | 217 | 1 | 0.46 | 217 | 218 | 217 | 365788 |
| 1739295000 | 216 | -0.5 | -0.23 | 215 | 217 | 215 | 489988 |
| 1739208600 | 216.5 | 2.5 | 1.17 | 214 | 216.5 | 213 | 594114 |
| 1738949400 | 214 | 5 | 2.39 | 211 | 214 | 209 | 1636930 |
| 1738863000 | 209 | -1 | -0.48 | 210 | 210 | 209 | 490141 |
| 1738776600 | 210 | 0 | 0.00 | 210 | 210 | 208 | 340909 |
| 1738690200 | 210 | -3 | -1.41 | 212 | 212 | 209 | 337484 |
| 1738603800 | 213 | 0 | 0.00 | 213 | 213 | 211 | 174718 |
| 1738344600 | 213 | 1 | 0.47 | 211 | 213 | 211 | 446635 |
| 1738258200 | 212 | -2 | -0.93 | 212 | 212 | 212 | 250741 |
| 1738171800 | 214 | -1 | -0.47 | 213 | 214 | 213 | 162080 |
| 1738085400 | 215 | 4 | 1.90 | 212 | 215 | 212 | 125319 |
| 1737999000 | 211 | -4 | -1.86 | 210 | 212 | 210 | 174113 |
| 1737739800 | 215 | -1 | -0.46 | 222 | 222 | 215 | 68623 |
| 1737653400 | 216 | 0 | 0.00 | 216 | 216 | 215 | 127658 |
| 1737567000 | 216 | 4 | 1.89 | 212 | 216 | 212 | 223296 |
| 1737480600 | 212 | -2 | -0.93 | 213 | 213 | 211 | 87841 |
| 1737394200 | 214 | -1 | -0.47 | 214 | 215 | 214 | 174308 |
| 1737135000 | 215 | 1 | 0.47 | 215 | 217 | 215 | 125595 |
| 1737048600 | 214 | 1 | 0.47 | 213 | 214 | 213 | 442227 |
| 1736962200 | 213 | -3 | -1.39 | 213 | 213 | 213 | 47494 |
| 1736875800 | 216 | 2 | 0.93 | 216 | 216 | 215 | 85721 |
| 1736789400 | 214 | -1 | -0.47 | 212 | 214 | 212 | 73776 |
| 1736530200 | 215 | 3 | 1.42 | 216 | 216 | 206 | 421970 |
| 1736443800 | 212 | 1 | 0.47 | 212 | 212 | 211 | 182711 |
| 1736357400 | 211 | -1 | -0.47 | 209 | 211 | 209 | 74984 |
| 1736271000 | 212 | 1 | 0.47 | 211 | 213 | 211 | 466056 |
| 1736184600 | 211 | 0 | 0.00 | 209 | 211 | 209 | 192883 |
| 1735925400 | 211 | 1 | 0.48 | 216 | 216 | 210 | 243666 |
| 1735839000 | 210 | -3 | -1.41 | 214 | 215 | 210 | 88993 |
| 1735666200 | 213 | 1 | 0.47 | 213 | 213 | 213 | 29049 |
| 1735579800 | 212 | 0 | 0.00 | 211 | 213 | 209 | 51405 |
| 1735320600 | 212 | -1 | -0.47 | 212 | 212 | 212 | 9851 |
| 1735061400 | 213 | 0 | 0.00 | 213 | 213 | 213 | 4134 |
| 1734975000 | 213 | 0 | 0.00 | 213 | 213 | 211 | 80806 |
| 1734715800 | 213 | 4 | 1.91 | 207 | 213 | 207 | 243622 |
| 1734629400 | 209 | -2 | -0.95 | 207 | 209 | 207 | 188674 |
| 1734543000 | 211 | 2 | 0.96 | 212 | 212 | 208 | 216193 |
| 1734456600 | 209 | -2 | -0.95 | 210 | 210 | 209 | 310159 |
| 1734370200 | 211 | -1 | -0.47 | 208 | 211 | 207 | 245099 |
| 1734111000 | 212 | 4 | 1.92 | 211 | 212 | 210 | 420965 |
| 1734024600 | 208 | -3 | -1.42 | 209 | 210 | 208 | 355169 |
| 1733938200 | 211 | 1 | 0.48 | 210 | 211 | 210 | 396557 |
| 1733851800 | 210 | 1 | 0.48 | 208 | 210 | 208 | 223386 |
| 1733765400 | 209 | 3 | 1.46 | 206 | 209 | 204 | 299984 |
| 1733506200 | 206 | 2 | 0.98 | 202 | 206 | 202 | 575871 |
| 1733419800 | 204 | 2 | 0.99 | 202 | 204 | 202 | 325347 |
| 1733333400 | 202 | 0 | 0.00 | 200 | 203 | 200 | 132614 |
| 1733247000 | 202 | 0 | 0.00 | 201 | 202 | 201 | 189551 |
| 1733160600 | 202 | 2 | 1.00 | 202 | 202 | 202 | 278596 |
| 1732901400 | 200 | -4 | -1.96 | 203 | 204 | 200 | 127588 |
| 1732815000 | 204 | -2 | -0.97 | 205 | 205 | 204 | 272742 |
| 1732728600 | 206 | -2 | -0.96 | 206 | 207 | 205 | 152296 |
| 1732642200 | 208 | 0 | 0.00 | 206 | 208 | 206 | 166177 |
| 1732555800 | 208 | 1 | 0.48 | 207 | 208 | 207 | 231505 |
| 1732296600 | 207 | -1 | -0.48 | 206 | 207 | 206 | 573879 |
| 1732210200 | 208 | 0 | 0.00 | 207 | 208 | 207 | 416898 |
| 1732123800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 360489 |
| 1732037400 | 208 | -2 | -0.95 | 208 | 209 | 208 | 106912 |
| 1731951000 | 210 | 2 | 0.96 | 207 | 210 | 207 | 188357 |
