Zinc Media Group Plc【ZIN.GB】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
영국
AQSE
Zinc Media Group Plc (ZIN.GB)
Zinc Media Group Plc (ZIN.GB) 과거

Zinc Media Group Plc (ZIN.GB)

58.00

-3.00

(-4.92%)

마감 25 11월 1:30AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-1.69491525424	59	61	58	0	0	DE
4	-4	-6.45161290323	62	65	56.5	59	61.67857143	DE
12	-10.5	-15.3284671533	68.5	70	56.5	190	67.44507885	DE
26	-20.5	-26.1146496815	78.5	90	56.5	118	69.16597077	DE
52	-37	-38.9473684211	95	97	56.5	156	77.06114959	DE
156	-14.5	-20	72.5	125	56.5	172	93.76655219	DE
260	57.72	20614.2857143	0.28	125	0.1625	14189	1.5938123	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732289460	58	-3	-4.92	61	61	58	0
1732203480	61	0	0.00	61	61	60	0
1732120140	61	2	3.39	61	61	60	0
1732033620	59	0	0.00	59	59	59	0
1731947580	59	0	0.00	59	59	59	0
1731688080	59	0	0.00	59	59	59	0
1731598260	59	0	0.00	59	59	59	0
1731511920	59	0	0.00	59	59	58.1	20
1731428820	59	0	0.00	59	59	59	0
1731342540	59	0	0.00	59	59	58.1	100
1731083160	59	0	0.00	59	59	59	0
1730993820	59	-3	-4.84	57	59	56.5	0
1730910480	62	0	0.00	62	62	62	0
1730824080	62	0	0.00	62	62	62	0
1730737740	62	0	0.00	62	65	60.2	1000
1730475300	62	0	0.00	62	62	62	0
1730388900	62	0	0.00	62	62	62	0
1730305440	62	0	0.00	62	62	62	0
1730193840	62	0	0.00	62	62	62	0
1730132940	62	0	0.00	62	62	62	0
1729869960	62	0	0.00	62	62	62	0
1729783680	62	0	0.00	62	62	62	0
1729697340	62	0.5	0.81	61.5	62	61	0
1729610340	61.5	0	0.00	61.5	65	61	0
1729524420	61.5	-0.5	-0.81	62	62	61	0
1729262100	62	-2	-3.13	64	64	62	0
1729178580	64	0	0.00	64	64	64	0
1729092540	64	0	0.00	64	64	64	0
1729006140	64	0	0.00	64	64	64	0
1728919680	64	0	0.00	64	64	64	0
1728657480	64	0	0.00	64	64	64	0
1728574140	64	0	0.00	64	64	64	0
1728484740	64	-1	-1.54	65	66	64	0
1728401340	65	0	0.00	65	65	65	0
1728311580	65	0	0.00	65	65	65	0
1728053040	65	-1.5	-2.26	66.5	66.5	65	0
1727966700	66.5	0	0.00	66.5	66.5	66	0
1727882940	66.5	0	0.00	66.5	66.5	66	0
1727793720	66.5	-0.5	-0.75	67	67	66	0
1727710080	67	-0.5	-0.74	67.5	67.5	67	0
1727447580	67.5	0	0.00	67.5	67.5	67.5	0
1727364240	67.5	2	3.05	67.5	67.5	67.5	0
1727277960	65.5	0	0.00	65.5	65.5	65.5	0
1727191740	65.5	0	0.00	65.5	65.5	65.5	0
1727102220	65.5	0	0.00	65.5	65.5	65.5	0
1726843740	65.5	4	6.50	61.5	65.5	61.5	0
1726756740	61.5	-7	-10.22	68.5	68.5	59	0
1726669920	68.5	0	0.00	68.5	68.5	67	0
1726586700	68.5	1.5	2.24	68.5	68.5	67	0
1726498920	67	0	0.00	67	67	67	0
1726238280	67	0	0.00	67	67	67	0
1726151880	67	0	0.00	67	67	67	0
1726068360	67	0	0.00	67	67	67	0
1725981960	67	-1.5	-2.19	68.5	68.5	67	1000
1725892800	68.5	2.5	3.79	66	70	66	2858
1725633480	66	0	0.00	66	67	66	0
1725547140	66	0	0.00	66	67	66	0
1725460740	66	-2.5	-3.65	68.5	68.5	66	1000
1725374160	68.5	0	0.00	68.5	68.5	67	0
1725287700	68.5	0	0.00	68.5	68.5	67	56
1725028800	68.5	0	0.00	68.5	68.5	67	5000
1724942100	68.5	0	0.00	68.5	71	67	0
1724858700	68.5	0	0.00	68.5	68.5	67	0
1724772540	68.5	0	0.00	68.5	68.5	67	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관