Hot Features
프리미엄
Whitbread Plc (WTB)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25 | 0.864453665284 | 2892 | 2925 | 2805 | 1148273 | 2844.52850769 | DE |
| 4 | -27 | -0.917119565217 | 2944 | 3053 | 2805 | 1060447 | 2901.36371804 | DE |
| 12 | -175 | -5.65976714101 | 3092 | 3123 | 2805 | 852252 | 2919.25230577 | DE |
| 26 | -2 | -0.0685166152792 | 2919 | 3352 | 2723 | 808245 | 2971.54708127 | DE |
| 52 | -738 | -20.1915184679 | 3655 | 3656 | 2723 | 941662 | 3066.51567819 | DE |
| 156 | -89 | -2.96074517631 | 3006 | 3714 | 2246 | 889736 | 3022.84143561 | DE |
| 260 | -1470 | -33.5080920903 | 4387 | 4830 | 1805.5 | 882064 | 2995.47671327 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 2905 | 95 | 3.38 | 2815 | 2916 | 2809 | 486547 |
| 1737999000 | 2810 | -10 | -0.35 | 2826 | 2835 | 2805 | 953001 |
| 1737739800 | 2820 | -26 | -0.91 | 2851 | 2885 | 2806 | 1027604 |
| 1737653400 | 2846 | -26 | -0.91 | 2864 | 2870 | 2825 | 2356093 |
| 1737567000 | 2872 | -19 | -0.66 | 2892 | 2904 | 2855 | 918119 |
| 1737480600 | 2891 | -13 | -0.45 | 2896 | 2923 | 2890 | 2109940 |
| 1737394200 | 2904 | -14 | -0.48 | 2903 | 2931 | 2903 | 419176 |
| 1737135000 | 2918 | 17 | 0.59 | 2920 | 2943 | 2885 | 439564 |
| 1737048600 | 2901 | -71 | -2.39 | 3000 | 3053 | 2858 | 864972 |
| 1736962200 | 2972 | 128 | 4.50 | 2854 | 2976 | 2854 | 679383 |
| 1736875800 | 2844 | -21 | -0.73 | 2875 | 2893 | 2844 | 454184 |
| 1736789400 | 2865 | 3 | 0.10 | 2852 | 2866 | 2813 | 295796 |
| 1736530200 | 2862 | -38 | -1.31 | 2894 | 2916 | 2860 | 641441 |
| 1736443800 | 2900 | -5 | -0.17 | 2898 | 2908 | 2841 | 1422478 |
| 1736357400 | 2905 | -32 | -1.09 | 2937 | 2943 | 2857 | 1263568 |
| 1736271000 | 2937 | -25 | -0.84 | 2959 | 2970 | 2914 | 318130 |
| 1736184600 | 2962 | 31 | 1.06 | 2932 | 2976 | 2922 | 4840734 |
| 1735925400 | 2931 | -73 | -2.43 | 2991 | 3019 | 2926 | 286046 |
| 1735839000 | 3004 | 58 | 1.97 | 2944 | 3025 | 2943 | 371724 |
| 1735666200 | 2946 | 1 | 0.03 | 2916 | 2959 | 2916 | 116136 |
| 1735579800 | 2945 | 35 | 1.20 | 2885 | 2956 | 2885 | 335773 |
| 1735320600 | 2910 | -49 | -1.66 | 2943 | 2958 | 2903 | 367663 |
| 1735061400 | 2959 | 36 | 1.23 | 2935 | 2962 | 2927 | 110296 |
| 1734975000 | 2923 | 9 | 0.31 | 2898 | 2923 | 2880 | 460628 |
| 1734715800 | 2914 | 17 | 0.59 | 2887 | 2917 | 2859 | 1731291 |
| 1734629400 | 2897 | -14 | -0.48 | 2872 | 2899 | 2849 | 633037 |
| 1734543000 | 2911 | -5 | -0.17 | 2929 | 2940 | 2873 | 509039 |
| 1734456600 | 2916 | -26 | -0.88 | 2923 | 2936 | 2912 | 1360788 |
| 1734370200 | 2942 | 0 | 0.00 | 2924 | 2942 | 2906 | 335412 |
| 1734111000 | 2942 | -4 | -0.14 | 2946 | 2960 | 2936 | 886505 |
| 1734024600 | 2946 | 21 | 0.72 | 2928 | 2959 | 2907 | 769520 |
| 1733938200 | 2925 | -2 | -0.07 | 2911 | 2933 | 2895 | 826961 |
| 1733851800 | 2927 | 16 | 0.55 | 2902 | 2930 | 2900 | 330094 |
| 1733765400 | 2911 | -77 | -2.58 | 2981 | 2983 | 2908 | 527307 |
| 1733506200 | 2988 | 7 | 0.23 | 2979 | 2993 | 2963 | 597312 |
| 1733419800 | 2981 | 111 | 3.87 | 2870 | 2981 | 2870 | 576779 |
| 1733333400 | 2870 | 55 | 1.95 | 2826 | 2876 | 2808 | 956350 |
| 1733247000 | 2815 | 1 | 0.04 | 2824 | 2845 | 2809 | 925572 |
| 1733160600 | 2814 | -36 | -1.26 | 2840 | 2849 | 2808 | 434233 |
| 1732901400 | 2850 | 15 | 0.53 | 2829 | 2850 | 2820 | 374862 |
| 1732815000 | 2835 | -8 | -0.28 | 2847 | 2849 | 2808 | 689558 |
| 1732728600 | 2843 | -35 | -1.22 | 2872 | 2872 | 2836 | 491072 |
| 1732642200 | 2878 | -14 | -0.48 | 2879 | 2885 | 2848 | 771106 |
| 1732555800 | 2892 | -8 | -0.28 | 2920 | 2920 | 2812 | 1613306 |
| 1732296600 | 2900 | 25 | 0.87 | 2890 | 2912 | 2876 | 742699 |
| 1732210200 | 2875 | -6 | -0.21 | 2885 | 2886 | 2839 | 994877 |
| 1732123800 | 2881 | 0 | 0.00 | 2877 | 2893 | 2864 | 418770 |
| 1732037400 | 2881 | -35 | -1.20 | 2922 | 2936 | 2850 | 413182 |
| 1731951000 | 2916 | 7 | 0.24 | 2912 | 2921 | 2893 | 629206 |
| 1731691800 | 2909 | -32 | -1.09 | 2898 | 2928 | 2864 | 645576 |
| 1731605400 | 2941 | 11 | 0.38 | 2935 | 2956 | 2910 | 538895 |
| 1731519000 | 2930 | -57 | -1.91 | 2987 | 2987 | 2878 | 475441 |
| 1731432600 | 2987 | -53 | -1.74 | 3004 | 3027 | 2987 | 2680579 |
| 1731346200 | 3040 | 11 | 0.36 | 3037 | 3070 | 3037 | 954336 |
| 1731087000 | 3029 | -33 | -1.08 | 3062 | 3066 | 3017 | 1493827 |
| 1731000600 | 3062 | -13 | -0.42 | 3106 | 3106 | 3062 | 911270 |
| 1730914200 | 3075 | 1 | 0.03 | 3092 | 3123 | 3063 | 910161 |
| 1730827800 | 3074 | -3 | -0.10 | 3075 | 3102 | 3074 | 612916 |
| 1730741400 | 3077 | 14 | 0.46 | 3060 | 3107 | 3060 | 829229 |
| 1730482200 | 3063 | 50 | 1.66 | 3007 | 3077 | 2995 | 1097495 |
| 1730395800 | 3013 | -162 | -5.10 | 3117 | 3142 | 3000 | 1607976 |
| 1730309400 | 3175 | -50 | -1.55 | 3204 | 3235 | 3165 | 1104353 |
| 1730223000 | 3225 | -14 | -0.43 | 3254 | 3254 | 3199 | 995664 |
