Qt Group Plc【QTCOMH】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Qt Group Plc (QTCOMH)

80.15

1.45

(1.84%)

마감 16 3월 1:30AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741972500	80.15	1.55	1.97	79	80.2	78.75	3868
1741886100	78.6	0.1	0.13	78.4	79.1	77.2	2080
1741799700	78.5	0.2	0.26	79.05	79.75	78.5	1443
1741713300	78.3	-1.85	-2.31	80.25	81	78.3	5117
1741626900	80.15	-1.75	-2.14	81.35	81.35	79.8	1461
1741367700	81.9	-2.6	-3.08	83.25	83.3	81.6	2204
1741281300	84.5	2.15	2.61	84.05	84.85	82.65	2027
1741194900	82.35	1.55	1.92	82.5	84.05	80.7	2756
1741108500	80.8	-2.95	-3.52	82.95	83.1	80.8	3803
1741022100	83.75	0.3	0.36	83.8	84.5	83.4	2433
1740762900	83.45	-0.9	-1.07	83.3	84.1	82.45	1654
1740676500	84.35	-3.15	-3.60	86.8	87.5	84.15	2490
1740590100	87.5	0.65	0.75	87.025	87.85	87	2162
1740503700	86.85	-0.65	-0.74	87.1	87.7	86.5	1710
1740417300	87.5	-1.6	-1.80	88.95	89	87	2621
1740158100	89.1	-2.2	-2.41	91.85	91.85	88.95	2799
1740071700	91.3	0.45	0.50	90.75	91.6	90.45	1688
1739985300	90.85	0.05	0.06	91.25	91.9	90.25	1695
1739898900	90.8	0.65	0.72	90.2	91.7	89.55	6301
1739812500	90.15	1.5	1.69	89.1	90.45	88.95	2425
1739553300	88.65	-0.8	-0.89	87.8	89.2	86.85	3980
1739466900	89.45	10.65	13.52	86.65	89.8	86.6	9700
1739380500	78.8	0	0.00	79.25	79.65	78.2	2074
1739294100	78.8	0.25	0.32	78.65	79.05	78.4	1085
1739207700	78.55	-0.65	-0.82	79.1	79.5	77.8	4192
1738948500	79.2	-0.4	-0.50	80.15	80.825	79	1265
1738862100	79.6	-0.4	-0.50	80	80.05	79.1	2321
1738775700	80	0.95	1.20	79.05	80.15	77.65	1482
1738689300	79.05	1.6	2.07	76.9	79.05	76.3	2977
1738602900	77.45	-1.4	-1.78	75.9	78.1	75.9	1664
1738343700	78.85	-0.25	-0.32	78.75	79.15	78.1	1811
1738257300	79.1	0.55	0.70	78.9	80.15	78.75	1684
1738170900	78.55	1.45	1.88	77.15	78.95	77.15	2386
1738084500	77.1	1.2	1.58	76.3	79	76.3	2689
1737998100	75.9	-2.15	-2.75	76.4	76.95	74.8	2039
1737738900	78.05	0.65	0.84	77.5	78.25	77.15	1494
1737652500	77.4	0.8	1.04	77.7	78.2	76.95	3370
1737566100	76.6	0	0.00	76.6	76.6	76.6	0
1737479700	76.6	-0.2	-0.26	75.45	76.65	73.4	2515
1737393300	76.8	-1.2	-1.54	78.3	78.3	76.45	1903
1737134100	78	2.4	3.17	76.15	78.15	76	3060
1737047700	75.6	1.65	2.23	75.25	75.6	74.8	5395
1736961300	73.95	1.4	1.93	72.5	74.05	71.8	3692
1736874900	72.55	1.35	1.90	71.95	72.9	71.95	3571
1736788500	71.2	-0.35	-0.49	70.8	71.4	70.4	1044
1736529300	71.55	-0.8	-1.11	73	73.2	71.05	2647
1736442900	72.35	-0.1	-0.14	72.15	72.7	71.3478	2273
1736356500	72.45	-2.15	-2.88	74.95	74.95	72.2	6382
1736270100	74.6	5.5	7.96	70.3	75.15	70.2	6715
1736183700	69.1	0	0.00	69.1	69.1	69.1	0
1735924500	69.1	-1.1	-1.57	69.85	70.05	63.25	8573
1735838100	70.2	3	4.46	68.55	70.2	68.55	1085
1735751700	67.2	0	0.00	67.2	67.2	67.2	0
1735665300	67.2	0	0.00	67.2	67.2	67.2	0
1735578900	67.2	-0.55	-0.81	67.5	67.7	66.9	641
1735319700	67.75	1	1.50	67.3	68.65	67.3	676
1735233300	66.75	0	0.00	66.75	66.75	66.75	0
1735146900	66.75	0	0.00	66.75	66.75	66.75	0
1735060500	66.75	0	0.00	66.75	66.75	66.75	0
1734974100	66.75	0	0.00	65.9	66.75	65.825	1589
1734714900	66.75	0.4	0.60	65.9	67.05	65.349999	4135
1734628500	66.349999	0	0.00	64.599999	66.55	64.45	4666
1734542100	66.349999	-2.4	-3.49	67.55	67.55	65.349999	3369
1734455700	68.75	-0.25	-0.36	69.2	69.2	67.6	4820
1734369300	69	-0.95	-1.36	69	69.1	68.05	2656

FTSEurofirst 300 Eurozon...

RSE Archive (GM)

Sonde Resources (CE)

Aesther Healthcare Acqui...

Bnp Paribas Issuance

BNP Paribas Issuance BV

UBS CMCI Composite SF UC...

Morgan Stanley Investmen...

Ci Mosaic Growth Etf Por...

Vanguard Russell 2000 Va...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관