Hot Features
프리미엄
Uniphar Plc (UPR)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5 | 3.9039039039 | 166.5 | 174 | 166.5 | 24541 | 173.11908041 | DE |
| 4 | 4 | 2.36686390533 | 169 | 177.5 | 165 | 12909 | 172.37650487 | DE |
| 12 | -21 | -10.824742268 | 194 | 194 | 165 | 10959 | 178.30524236 | DE |
| 26 | -27 | -13.5 | 200 | 232 | 165 | 13615 | 202.01538566 | DE |
| 52 | -46 | -21.00456621 | 219 | 252 | 165 | 28424 | 218.1342266 | DE |
| 156 | -165 | -48.8165680473 | 338 | 345 | 165 | 29636 | 241.92827313 | DE |
| 260 | 171.715 | 13363.0350195 | 1.285 | 410 | 1.035 | 31673 | 210.19995062 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 173 | 0 | 0.00 | 173 | 173 | 173 | 150050 |
| 1737480600 | 173 | -1 | -0.57 | 174 | 174 | 170 | 95751 |
| 1737394200 | 174 | 0 | 0.00 | 174 | 174 | 170 | 3726 |
| 1737135000 | 174 | 0 | 0.00 | 174 | 174 | 174 | 19144 |
| 1737048600 | 174 | 4 | 2.35 | 168 | 174 | 168 | 1000 |
| 1736962200 | 170 | 5 | 3.03 | 166.5 | 170 | 166.5 | 3086 |
| 1736875800 | 165 | -1.5 | -0.90 | 166.5 | 166.5 | 165 | 3167 |
| 1736789400 | 166.5 | -1.5 | -0.89 | 168 | 168 | 166.5 | 8250 |
| 1736530200 | 168 | -5 | -2.89 | 173 | 173 | 168 | 6199 |
| 1736443800 | 173 | -1 | -0.57 | 174 | 174 | 173 | 7689 |
| 1736357400 | 174 | -2 | -1.14 | 175.5 | 175.5 | 174 | 2343 |
| 1736271000 | 176 | -1.5 | -0.85 | 177.5 | 177.5 | 175.5 | 11971 |
| 1736184600 | 177.5 | 2.5 | 1.43 | 176 | 177.5 | 175 | 81 |
| 1735925400 | 175 | -1 | -0.57 | 176 | 177.5 | 175 | 9067 |
| 1735839000 | 176 | 5 | 2.92 | 171 | 176 | 171 | 5041 |
| 1735666200 | 171 | 0 | 0.00 | 171 | 171 | 171 | 2497 |
| 1735579800 | 171 | 2 | 1.18 | 169 | 171 | 169 | 26700 |
| 1735320600 | 169 | 0 | 0.00 | 169 | 169 | 168 | 13742 |
| 1735061400 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1734975000 | 169 | 0 | 0.00 | 169 | 169 | 169 | 1725 |
| 1734715800 | 169 | 0 | 0.00 | 169 | 169 | 169 | 1415 |
| 1734629400 | 169 | -6.5 | -3.70 | 175.5 | 175.5 | 169 | 13831 |
| 1734543000 | 175.5 | 0 | 0.00 | 175.5 | 175.5 | 175.5 | 5676 |
| 1734456600 | 175.5 | -0.5 | -0.28 | 176 | 176 | 174.5 | 3622 |
| 1734370200 | 176 | -1 | -0.56 | 177 | 177 | 176 | 652 |
| 1734111000 | 177 | -1 | -0.56 | 178 | 178 | 177 | 5750 |
| 1734024600 | 178 | -1 | -0.56 | 178 | 178 | 178 | 4 |
| 1733938200 | 179 | -2 | -1.10 | 181 | 181 | 179 | 6308 |
| 1733851800 | 181 | -5 | -2.69 | 186 | 186 | 181 | 14887 |
| 1733765400 | 186 | 0 | 0.00 | 186 | 186 | 186 | 7238 |
| 1733506200 | 186 | 0 | 0.00 | 186 | 186 | 186 | 3986 |
| 1733419800 | 186 | -1 | -0.53 | 187 | 187 | 186 | 0 |
| 1733333400 | 187 | 1 | 0.54 | 186 | 187 | 186 | 10265 |
| 1733247000 | 186 | 4 | 2.20 | 182 | 187.5 | 182 | 23213 |
| 1733160600 | 182 | 0 | 0.00 | 182 | 182 | 182 | 4271 |
| 1732901400 | 182 | -2 | -1.09 | 182 | 182 | 182 | 17153 |
| 1732815000 | 184 | 7 | 3.95 | 177 | 184 | 177 | 8396 |
| 1732728600 | 177 | 0 | 0.00 | 177 | 177.5 | 177 | 4248 |
| 1732642200 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1732555800 | 177 | 1 | 0.57 | 176 | 177 | 176 | 6184 |
| 1732296600 | 176 | 2 | 1.15 | 175 | 176 | 174 | 13672 |
| 1732210200 | 174 | 6 | 3.57 | 168 | 174 | 168 | 10730 |
| 1732123800 | 168 | -1 | -0.59 | 169 | 169 | 168 | 34478 |
| 1732037400 | 169 | -2.5 | -1.46 | 171.5 | 171.5 | 169 | 14734 |
| 1731951000 | 171.5 | -1.5 | -0.87 | 175 | 175 | 171.5 | 5942 |
| 1731691800 | 173 | -3 | -1.70 | 178.5 | 178.5 | 173 | 5668 |
| 1731605400 | 176 | -2 | -1.12 | 178 | 178 | 176 | 23011 |
| 1731519000 | 178 | -5.5 | -3.00 | 183.5 | 183.5 | 178 | 16817 |
| 1731432600 | 183.5 | -4.5 | -2.39 | 189.5 | 189.5 | 183.5 | 8571 |
| 1731346200 | 188 | 0 | 0.00 | 188 | 188 | 188 | 10507 |
| 1731087000 | 188 | 0 | 0.00 | 188 | 188 | 188 | 0 |
| 1731000600 | 188 | 0 | 0.00 | 188 | 188 | 188 | 4 |
| 1730914200 | 188 | 0 | 0.00 | 188 | 188 | 188 | 12842 |
| 1730827800 | 188 | -1.5 | -0.79 | 189.5 | 193 | 188 | 12193 |
| 1730741400 | 189.5 | 0 | 0.00 | 189.5 | 189.5 | 189.5 | 9900 |
| 1730482200 | 189.5 | -4 | -2.07 | 193.5 | 193.5 | 189.5 | 2044 |
| 1730395800 | 193.5 | 1 | 0.52 | 192.5 | 193.5 | 192.5 | 17199 |
| 1730309400 | 192.5 | -0.5 | -0.26 | 194 | 194 | 186 | 65387 |
| 1730223000 | 193 | -6 | -3.02 | 199 | 199 | 193 | 18056 |
| 1730136600 | 199 | -1 | -0.50 | 200 | 200 | 199 | 19018 |
| 1729873800 | 200 | -4 | -1.96 | 204 | 204 | 199 | 24392 |
| 1729787400 | 204 | -3 | -1.45 | 207 | 207 | 204 | 23535 |
| 1729701000 | 207 | -5 | -2.36 | 212 | 212 | 207 | 7529 |
