Lovisa Holdings Limited【LOV】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
Lovisa Holdings Limited (LOV)
Lovisa Holdings Limited (LOV) 과거

Lovisa Holdings Limited (LOV)

25.40

-0.08

( -0.31% )

업데이트: 10:14:13

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.53	-12.2018665745	28.93	29.03	25.1	320061	27.13313692	DE
4	-3	-10.5633802817	28.4	30.88	25.1	291724	28.21851285	DE
12	-3.9	-13.3105802048	29.3	32	25.1	252822	28.22783863	DE
26	-5.93	-18.9275454836	31.33	36.85	25.1	284762	29.74109622	DE
52	-6.16	-19.5183776933	31.56	38.29	25.1	267244	30.89182862	DE
156	8.55	50.7418397626	16.85	38.29	12.35	295921	24.35855261	DE
260	17.25	211.656441718	8.15	38.29	2.34	321797	18.13010702	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741324500	25.48	-0.89	-3.38	26.04	26.32	25.1	317457
1741238100	26.37	-0.97	-3.55	26.83	27.23	26.25	295814
1741151700	27.34	-0.41	-1.46	27.5	27.89	27.08	372927
1741065300	27.745	-1.01	-3.50	27.88	28.13	27.24	317934
1740978900	28.75	-0.41	-1.41	28.93	29.03	27.51	296172
1740719700	29.16	0.46	1.60	28.76	29.58	28.44	540059
1740633300	28.7	0.39	1.38	28.77	29.23	28.48	403276
1740546900	28.31	1.47	5.48	27.4	28.35	26.98	363970
1740460500	26.84	-1.21	-4.31	28.69	28.69	26.33	663230
1740374100	28.05	-1.08	-3.71	27.44	28.78	27	592095
1740114900	29.13	-1	-3.32	30.5	30.63	26.01	439551
1740028500	30.13	-0.41	-1.34	30.69	30.88	30.1	307612
1739942100	30.54	0.55	1.83	30.2	30.64	30.05	152541
1739855700	29.99	0.03	0.10	29.82	30.16	29.67	135848
1739769300	29.96	0.84	2.87	29.93	30.145	29.41	132458
1739510100	29.125	0.15	0.50	29.18	29.85	28.76	113176
1739423700	28.98	0.54	1.88	28.74	28.99	28.38	111683
1739337300	28.445	-0.01	-0.02	28.24	28.53	28.02	90761
1739250900	28.45	0.48	1.72	28.43	28.81	28.33	82213
1739164500	27.97	-0.72	-2.51	28.4	28.545	27.9	105696
1738905300	28.69	-0.02	-0.07	28.79	29.15	28.56	102008
1738818900	28.71	0.53	1.88	28.4	28.85	27.95	129219
1738732500	28.18	0.34	1.22	28.3	28.4	27.67	296551
1738646100	27.84	0.64	2.35	27.86	28.1	27.54	227796
1738559700	27.2	-1.92	-6.59	28.47	28.9	27.09	324047
1738300500	29.12	0.1	0.34	28.8	29.33	28.705	234331
1738214100	29.02	-0.25	-0.85	28.41	29.22	28.24	241286
1738127700	29.27	0.2	0.69	29.2	29.52	29.03	131123
1738041300	29.07	0.56	1.96	28.31	29.07	28.24	121491
1737695700	28.51	0.41	1.46	28.15	28.72	28	163287
1737609300	28.1	-0.04	-0.14	28.14	28.505	27.99	408284
1737522900	28.14	-0.36	-1.26	28.45	28.45	27.21	705689
1737436500	28.5	-0.4	-1.38	28.72	29.03	28.48	145133
1737350100	28.9	-0.49	-1.67	28.93	29.06	28.42	188035
1737090900	29.39	2.19	8.05	29.01	31.5	27.5	362792
1737004500	27.2	0.05	0.18	27.7	27.95	26.95	261506
1736918100	27.15	0.32	1.19	27	27.32	26.75	223808
1736831700	26.83	1.39	5.46	25.9	26.835	25.67	500890
1736745300	25.44	-0.63	-2.42	25.85	26	25.28	402057
1736486100	26.07	-0.72	-2.69	26.7	27.16	25.66	423182
1736399700	26.79	-3.18	-10.61	29	29.09	26.01	842445
1736313300	29.97	-0.55	-1.80	30.45	30.69	29.92	160539
1736226900	30.52	0.02	0.07	30.51	30.85	30.28	86883
1736140500	30.5	-0.11	-0.36	30.6	31	30.42	161767
1735881300	30.61	0.3	0.99	30.25	30.9	30.19	105827
1735794900	30.31	0.15	0.50	30.28	30.6	29.98	94279
1735617660	30.16	-0.53	-1.73	30.5	30.76	30.16	41900
1735535700	30.69	0.08	0.26	30.47	30.96	30.34	97306
1735276500	30.61	0.32	1.06	30.29	30.97	30.29	97342
1735014060	30.29	0.6	2.02	29.9	30.315	29.89	41316
1734930900	29.69	0.7	2.41	29	29.81	29	96098
1734671700	28.99	-0.96	-3.21	29.52	32	28.98	193835
1734585300	29.95	-0.95	-3.07	30.33	30.48	29.875	188914
1734498900	30.9	0.8	2.66	30.21	31.02	30.02	271756
1734412500	30.1	0.62	2.10	29.75	30.3	29.33	147124
1734326100	29.48	0.22	0.75	29.3	29.6	29	103725
1734066900	29.26	-0.51	-1.71	29.34	29.91	29.03	182131
1733980500	29.77	-0.35	-1.16	30.58	30.67	29.7	114425
1733894100	30.12	0.07	0.23	30.01	30.33	29.86	115629
1733807700	30.05	-0.53	-1.73	30.63	30.79	29.88	219945

BMO Canadian Dividend ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관