Hot Features
프리미엄
Xps Pensions Group Plc (XPS)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9 | 2.53521126761 | 355 | 377 | 348 | 264224 | 355.21830719 | DE |
| 4 | 54 | 17.4193548387 | 310 | 377 | 304 | 576089 | 355.87724587 | DE |
| 12 | 47 | 14.8264984227 | 317 | 377 | 282 | 1555738 | 303.03853838 | DE |
| 26 | 98 | 36.8421052632 | 266 | 377 | 249 | 1261007 | 305.87891878 | DE |
| 52 | 152 | 71.6981132075 | 212 | 377 | 195 | 938777 | 282.10329495 | DE |
| 156 | 223 | 158.156028369 | 141 | 377 | 114.5 | 538382 | 231.22999288 | DE |
| 260 | 246 | 208.474576271 | 118 | 377 | 103 | 461181 | 199.55854369 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 363 | 12 | 3.42 | 360 | 363 | 351 | 280517 |
| 1731087000 | 351 | -3 | -0.85 | 368 | 368 | 348 | 182683 |
| 1731000600 | 354 | -1 | -0.28 | 349 | 357 | 349 | 276994 |
| 1730914200 | 355 | 3 | 0.85 | 360 | 360 | 350 | 264926 |
| 1730827800 | 352 | -8 | -2.22 | 355 | 361 | 352 | 316000 |
| 1730741400 | 360 | 2 | 0.56 | 359 | 364 | 359 | 450170 |
| 1730482200 | 358 | 0 | 0.00 | 359 | 363 | 358 | 447233 |
| 1730395800 | 358 | 1 | 0.28 | 368 | 368 | 354 | 623714 |
| 1730309400 | 357 | 1 | 0.28 | 350 | 361 | 350 | 372799 |
| 1730223000 | 356 | 3 | 0.85 | 350 | 356 | 350 | 2509742 |
| 1730136600 | 353 | 0 | 0.00 | 356 | 358 | 352 | 152692 |
| 1729873800 | 353 | -12 | -3.29 | 374 | 374 | 353 | 375150 |
| 1729787400 | 365 | 3 | 0.83 | 350 | 369 | 350 | 243051 |
| 1729701000 | 362 | 3 | 0.84 | 366 | 366 | 357 | 328564 |
| 1729614600 | 359 | 3 | 0.84 | 345 | 361 | 345 | 285099 |
| 1729528200 | 356 | -7 | -1.93 | 366 | 366 | 352 | 395402 |
| 1729269000 | 363 | 4 | 1.11 | 356 | 363 | 354 | 354023 |
| 1729182600 | 359 | 5 | 1.41 | 356 | 359 | 350 | 1311919 |
| 1729096200 | 354 | 46 | 14.94 | 317 | 355 | 316 | 2137194 |
| 1729009800 | 308 | 5 | 1.65 | 310 | 310 | 304 | 213899 |
| 1728923400 | 303 | 0 | 0.00 | 297 | 307 | 297 | 831746 |
| 1728664200 | 303 | -1 | -0.33 | 309 | 309 | 303 | 262280 |
| 1728577800 | 304 | -1 | -0.33 | 303 | 307 | 303 | 212763 |
| 1728491400 | 305 | 9 | 3.04 | 299 | 306 | 296 | 821747 |
| 1728405000 | 296 | 1 | 0.34 | 295 | 297 | 293 | 1927292 |
| 1728318600 | 295 | 3 | 1.03 | 292 | 296 | 289 | 630778 |
| 1728059400 | 292 | 4 | 1.39 | 298 | 298 | 285 | 917991 |
| 1727973000 | 288 | 4 | 1.41 | 285 | 289 | 282 | 616575 |
| 1727886600 | 284 | -3 | -1.05 | 288 | 288 | 283 | 10006059 |
| 1727800200 | 287 | -2 | -0.69 | 286 | 293 | 284 | 513998 |
| 1727713800 | 289 | -8 | -2.69 | 297 | 297 | 289 | 461805 |
| 1727454600 | 297 | 4 | 1.37 | 295 | 298 | 292 | 7365200 |
| 1727368200 | 293 | 2 | 0.69 | 294 | 294 | 291 | 5887219 |
| 1727281800 | 291 | 4 | 1.39 | 291 | 292 | 288 | 678803 |
| 1727195400 | 287 | -3 | -1.03 | 291 | 293 | 287 | 304875 |
| 1727109000 | 290 | -4 | -1.36 | 295 | 295 | 290 | 326312 |
| 1726849800 | 294 | 0 | 0.00 | 290 | 298 | 290 | 835634 |
| 1726763400 | 294 | 4 | 1.38 | 290 | 295 | 290 | 509303 |
| 1726677000 | 290 | -8 | -2.68 | 298 | 298 | 290 | 304026 |
| 1726590600 | 298 | 4 | 1.36 | 295 | 303 | 291 | 3319267 |
| 1726504200 | 294 | 1 | 0.34 | 295 | 295 | 291 | 1721871 |
| 1726245000 | 293 | -2 | -0.68 | 295 | 295 | 292 | 575213 |
| 1726158600 | 295 | 5 | 1.72 | 290 | 295 | 290 | 17309991 |
| 1726072200 | 290 | -3 | -1.02 | 294 | 298 | 288 | 2538182 |
| 1725985800 | 293 | -1 | -0.34 | 290 | 297 | 290 | 322378 |
| 1725899400 | 294 | 1 | 0.34 | 290 | 298 | 290 | 284660 |
| 1725640200 | 293 | -5 | -1.68 | 290 | 297 | 290 | 184863 |
| 1725553800 | 298 | -5 | -1.65 | 290 | 300 | 290 | 295708 |
| 1725467400 | 303 | 11 | 3.77 | 303 | 305 | 292 | 444631 |
| 1725381000 | 292 | -4 | -1.35 | 294 | 294 | 288 | 976811 |
| 1725294600 | 296 | -7 | -2.31 | 315 | 315 | 293 | 496504 |
| 1725035400 | 303 | -3 | -0.98 | 314 | 314 | 303 | 8656334 |
| 1724949000 | 306 | 3 | 0.99 | 301 | 307 | 300 | 350069 |
| 1724862600 | 303 | -4 | -1.30 | 322 | 322 | 303 | 281656 |
| 1724776200 | 307 | 1 | 0.33 | 309 | 310 | 303 | 259004 |
| 1724430600 | 306 | 1 | 0.33 | 320 | 320 | 304 | 266638 |
| 1724344200 | 305 | -15 | -4.69 | 316 | 318 | 305 | 684239 |
| 1724257800 | 320 | 9 | 2.89 | 318 | 321 | 307 | 3380584 |
| 1724171400 | 311 | -9 | -2.81 | 317 | 319 | 311 | 172269 |
| 1724085000 | 320 | 1 | 0.31 | 315 | 323 | 315 | 1073146 |
| 1723825800 | 319 | -1 | -0.31 | 322 | 323 | 319 | 550685 |
| 1723739400 | 320 | 0 | 0.00 | 322 | 322 | 318 | 817161 |
| 1723653000 | 320 | 0 | 0.00 | 320 | 321 | 319 | 468421 |
| 1723566600 | 320 | 4 | 1.27 | 313 | 327 | 313 | 582257 |
| 1723480200 | 316 | 4 | 1.28 | 301 | 316 | 301 | 1086056 |
