Perenti Ltd【PRN】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-2.80701754386	1.425	1.425	1.37	1287819	1.39400295	DE
4	0.04	2.97397769517	1.345	1.465	1.33	1798139	1.40393812	DE
12	0.2	16.8776371308	1.185	1.465	1.1425	3161581	1.28110659	DE
26	0.4	40.6091370558	0.985	1.465	0.9375	2832892	1.15857436	DE
52	0.435	45.7894736842	0.95	1.465	0.765	2459630	1.0649379	DE
156	0.465	50.5434782609	0.92	1.465	0.56	2344999	1.0092111	DE
260	-0.255	-15.5487804878	1.64	1.662	0.45	2983779	1.01052437	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737090900	1.385	0	0.00	1.3799999	1.4	1.37	1224538
1737004500	1.385	0.01	0.36	1.3799999	1.4	1.3575	1132928
1736918100	1.3799999	-0.02	-1.43	1.4	1.42	1.375	1473269
1736831700	1.4	0.01	0.72	1.385	1.405	1.3799999	1535008
1736745300	1.3899999	-0.01	-0.36	1.3899999	1.3975	1.375	1176225
1736486100	1.395	-0.01	-0.71	1.395	1.415	1.3899999	866094
1736399700	1.405	0.01	0.36	1.425	1.425	1.385	1388500
1736313300	1.4	0.02	1.45	1.375	1.425	1.355	2237408
1736226900	1.3799999	-0.06	-4.17	1.455	1.465	1.3799999	2131882
1736140500	1.44	0.01	0.70	1.43	1.46	1.415	1782421
1735881300	1.43	-0.01	-0.69	1.44	1.45	1.425	1514313
1735794900	1.44	0.04	3.23	1.3899999	1.44	1.3899999	1561978
1735617660	1.395	-0.01	-0.36	1.3899999	1.4225	1.3899999	1045370
1735535700	1.4	-0.01	-0.88	1.42	1.42	1.3899999	1149536
1735276500	1.4125	0.01	0.89	1.4	1.42	1.4	920879
1735014060	1.4	0.01	0.72	1.4	1.42	1.385	953919
1734930900	1.3899999	0	0.00	1.41	1.425	1.3775	2007330
1734671700	1.3899999	-0.02	-1.42	1.405	1.4075	1.3799999	2601170
1734585300	1.41	0.06	4.44	1.345	1.42	1.33	6223065
1734498900	1.35	0.02	1.50	1.315	1.355	1.315	3428970
1734412500	1.33	0	0.00	1.34	1.34	1.31	1314722
1734326100	1.33	0.02	1.53	1.31	1.35	1.305	3437374
1734066900	1.31	0.01	0.77	1.305	1.31	1.27	1609302
1733980500	1.3	0.03	1.96	1.28	1.31	1.25	59409077
1733894100	1.275	0	0.39	1.27	1.3	1.27	1776122
1733807700	1.27	0	0.00	1.285	1.3	1.27	2339014
1733721300	1.27	-0.02	-1.17	1.28	1.28	1.2549999	1562146
1733462100	1.285	0	0.00	1.285	1.285	1.2669999	1191500
1733375700	1.285	0.01	0.78	1.285	1.3125	1.28	3601649
1733289300	1.275	0.04	3.45	1.245	1.28	1.245	2561634
1733202900	1.2325	-0.01	-1.00	1.26	1.27	1.225	3120326
1733116500	1.245	0.01	0.40	1.25	1.27	1.242	1185536
1732857300	1.24	0	0.40	1.215	1.245	1.215	1465589
1732770900	1.235	-0.02	-1.20	1.25	1.2549999	1.225	1514915
1732684500	1.25	0.01	0.81	1.24	1.2549999	1.2375	1412395
1732598100	1.24	0.02	2.06	1.23	1.2549999	1.215	2265842
1732511700	1.215	-0.03	-2.41	1.2549999	1.27	1.215	4522401
1732252500	1.245	-0.01	-0.80	1.26	1.2649999	1.235	1786722
1732166100	1.2549999	0.02	1.41	1.245	1.2649999	1.245	2788247
1732079700	1.2375	0.03	2.70	1.21	1.24	1.205	5717290
1731993300	1.205	0	0.00	1.22	1.22	1.195	2152809
1731906900	1.205	0.02	1.69	1.175	1.2125	1.1725	2712170
1731647700	1.185	0.01	0.85	1.165	1.185	1.165	2417838
1731561300	1.175	0.01	0.86	1.165	1.195	1.165	2395069
1731474900	1.165	-0.03	-2.10	1.18	1.185	1.16	1071348
1731388500	1.19	0.03	2.59	1.165	1.195	1.15	1644019
1731302100	1.16	-0.02	-1.28	1.185	1.185	1.155	828906
1731042900	1.175	-0.02	-1.67	1.2	1.205	1.165	1570171
1730956500	1.195	0.03	2.58	1.185	1.1975	1.175	1798154
1730870100	1.165	0.02	1.30	1.155	1.175	1.15	1904336
1730783700	1.15	0	0.00	1.16	1.165	1.1425	1327315
1730697300	1.15	-0.02	-1.29	1.165	1.175	1.145	1712915
1730438100	1.165	-0.01	-0.43	1.175	1.175	1.155	1511680
1730351700	1.17	0	0.43	1.17	1.185	1.157	3607438
1730265300	1.165	0	0.00	1.15	1.18	1.145	2929593
1730178900	1.165	-0.04	-3.32	1.205	1.21	1.165	2617465
1730092500	1.205	0.01	0.84	1.205	1.21	1.185	2518527
1729833300	1.195	0	0.00	1.19	1.22	1.19	2709602
1729746900	1.195	0.01	0.42	1.185	1.215	1.175	4201603
1729660500	1.19	0	0.00	1.19	1.2	1.18	2497981
1729574100	1.19	0.04	3.93	1.155	1.19	1.1399999	4120817
1729487700	1.145	0.01	0.88	1.155	1.1875	1.145	7508663
1729228500	1.135	0.01	0.44	1.125	1.145	1.11	3742310

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관