LMS Capital Plc【LMS.GB】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
AQSE
LMS Capital Plc (LMS.GB)
LMS Capital Plc (LMS.GB) 과거

LMS Capital Plc (LMS.GB)

17.90

1.10

(6.55%)

마감 03 12월 1:30AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4	2.28571428571	17.5	18.1	15.3	7000	16.48571429	DE
4	-0.2	-1.10497237569	18.1	18.8	15.3	1842	16.48571429	DE
12	0.5	2.87356321839	17.4	23.5	15.3	3540	18.2543141	DE
26	0.25	1.4164305949	17.65	23.5	15.3	2028	18.0544019	DE
52	-5.4	-23.1759656652	23.3	24.88	15.3	2175	18.54693629	DE
156	-14.2	-44.2367601246	32.1	37.5	15.3	2619	24.63489707	DE
260	-31.15	-63.5066258919	49.05	49.874	15.3	4772	32.13025006	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733156940	17.9	1.1	6.55	17.7	18	17	0
1732897620	16.8	0	0.00	17.7	17.95	16.25	0
1732808160	16.8	0.2	1.20	15.35	17.5	15.3	0
1732721820	16.6	-0.2	-1.19	17.2	17.75	16.05	15000
1732638480	16.8	0.4	2.44	17	17.9	16.25	0
1732548840	16.399999	-0.8	-4.65	17.5	18.1	15.8	20000
1732289460	17.2	0	0.00	17	17.8	16.7	0
1732203480	17.2	0.6	3.61	17	17.7	16.6	0
1732120140	16.6	-0.6	-3.49	17.9	18.25	16.05	0
1732033620	17.2	-0.7	-3.91	16.8	18	16.649999	0
1731947580	17.9	0.4	2.29	17.5	18.2	16.9	0
1731688080	17.5	-0.6	-3.31	17.9	18.6	17	0
1731598260	18.1	0	0.00	17.7	18.6	17.2	0
1731511920	18.1	0.9	5.23	17.5	18.3	17.2	0
1731428820	17.2	0.8	4.88	17	17.5	16.55	0
1731342540	16.399999	0.4	2.50	16.6	16.95	15.85	0
1731083160	16	-1.5	-8.57	17.9	18.3	15.35	0
1730993820	17.5	-0.2	-1.13	17.5	18.1	16.7	0
1730910480	17.7	0	0.00	17.7	17.7	17.7	0
1730824080	17.7	-0.6	-3.28	17.9	18.7	17	0
1730737740	18.3	0.2	1.10	18.1	18.8	17.6	0
1730475300	18.1	0	0.00	18.3	18.9	17.6	0
1730388900	18.1	0.2	1.12	18.5	18.8	17.6	0
1730305440	17.9	0.2	1.13	18.5	18.8	17.35	0
1730193840	17.7	0.2	1.14	17.9	18.3	17.15	22200
1730132940	17.5	-0.6	-3.31	17.9	18.6	16.95	0
1729869960	18.1	0.4	2.26	18.5	18.7	17.55	0
1729783680	17.7	-0.4	-2.21	18.5	19	17.15	0
1729697340	18.1	0.2	1.12	18.5	18.8	17.6	0
1729610340	17.9	0	0.00	18.1	18.1	17.285	14
1729524420	17.9	-0.2	-1.10	18.5	18.8	17.45	0
1729262100	18.1	0	0.00	18.5	18.9	17.2	2520
1729178580	18.1	-0.2	-1.09	18.5	19.1	17.5	8327
1729092540	18.3	-0.2	-1.08	18.5	19.1	17.8	0
1729006140	18.5	0	0.00	18.8	19.2	17.8	0
1728919680	18.5	0.4	2.21	18.8	19.272	17.85	625
1728657480	18.1	-0.2	-1.09	18.8	19.1	17.6	668
1728574140	18.3	-0.2	-1.08	19.2	19.4	17.7	7000
1728484740	18.5	0.2	1.09	19.2	19.2	17.95	0
1728401340	18.3	0	0.00	19.2	19.8	17.75	0
1728311580	18.3	0.2	1.10	18.8	19.1	17.7	0
1728053040	18.1	-0.7	-3.72	18.8	19.3	17.5	2407
1727966700	18.8	-1	-5.05	18.35	19.8	18.1	674
1727882940	19.8	1.3	7.03	18.3	19.8	18.3	0
1727793720	18.5	0.6	3.35	19	19.8	17.7	78000
1727710080	17.9	-1.3	-6.77	18.8	19.3	17.4	0
1727447580	19.2	-1.1	-5.42	19.8	20.5	18.25	37500
1727364240	20.3	0	0.00	19.2	20.3	19.2	0
1727277960	20.3	0.9	4.64	19.6	20.3	19.2	0
1727191740	19.4	0	0.00	19.6	20.3	18.85	0
1727102220	19.4	-2.6	-11.82	22.4	22.4	16.6	0
1726843740	22	0	0.00	20.55	22.4	19.8	0
1726756740	22	1.7	8.37	20.3	23.5	20.3	0
1726669920	20.3	0	0.00	20.3	20.4	19.4	0
1726586700	20.3	0.9	4.64	18.5	20.5	17.9	10000
1726498920	19.4	0	0.00	19	19.8	18.9	380
1726238280	19.4	1.5	8.38	17.9	20.3	17.9	0
1726151880	17.9	0.15	0.85	17.65	19.3	17.65	0
1726068360	17.75	0	0.00	17.75	17.75	17.75	0
1725981960	17.75	0	0.00	17.75	18.95	17.75	0
1725892800	17.75	0.35	2.01	17.4	18.95	17	0
1725633480	17.4	-0.45	-2.52	17.85	19.15	17	0
1725547140	17.85	0.1	0.56	17.75	19.15	17	0
1725460740	17.75	0.7	4.11	17.05	18.95	17.05	0
1725374160	17.05	0.05	0.29	17	17.55	17	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관