VGI Partners Global Investments Limited【VG1】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
VGI Partners Global Investments Limited (VG1)
VGI Partners Global Investments Limited (VG1) 과거

VGI Partners Global Investments Limited (VG1)

1.795

-0.10

(-5.28%)

마감 02 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.175	-8.88324873096	1.97	1.97	1.785	370321	1.91383338	DE
4	-0.035	-1.91256830601	1.83	2.04	1.785	369686	1.92447805	DE
12	-0.04	-2.17983651226	1.835	2.04	1.7	360534	1.8514287	DE
26	-0.12	-6.26631853786	1.915	2.08	1.7	428059	1.90180739	DE
52	0.08	4.66472303207	1.715	2.08	1.7	459303	1.88470356	DE
156	0.005	0.279329608939	1.79	2.08	1.345	468816	1.68864684	DE
260	-0.405	-18.4090909091	2.2	2.51	1.345	459379	1.84957824	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740719700	1.795	-0.1	-5.28	1.88	1.88	1.785	929165
1740633300	1.895	0.02	1.34	1.895	1.9	1.86	191325
1740546900	1.87	0	0.00	1.895	1.895	1.855	156864
1740460500	1.87	-0.04	-1.84	1.885	1.9	1.84	373822
1740374100	1.905	-0.02	-1.04	1.91	1.92	1.885	281169
1740114900	1.925	-0.04	-1.79	1.95	1.96	1.91	635896
1740028500	1.96	-0.01	-0.51	1.97	1.97	1.93	403855
1739942100	1.97	-0.05	-2.48	1.96	1.99	1.955	461270
1739855700	2.02	0.01	0.50	2	2.04	1.985	590454
1739769300	2.0099999	0.06	3.08	1.95	2.0099999	1.94	457375
1739510100	1.95	0.02	1.30	1.94	1.95	1.92	371432
1739423700	1.925	-0.01	-0.26	1.92	1.965	1.92	365298
1739337300	1.93	0	0.00	1.95	1.95	1.92	704245
1739250900	1.93	0.04	2.39	1.895	1.95	1.88	606290
1739164500	1.885	0.01	0.27	1.875	1.885	1.85	201931
1738905300	1.88	-0.02	-0.79	1.885	1.89	1.855	309354
1738818900	1.895	0.04	2.43	1.87	1.895	1.87	357559
1738732500	1.85	0	0.00	1.845	1.87	1.845	121243
1738646100	1.85	-0.01	-0.27	1.865	1.875	1.845	143228
1738559700	1.855	0	0.27	1.835	1.855	1.83	348810
1738300500	1.85	0	0.00	1.85	1.86	1.85	155708
1738214100	1.85	0	0.00	1.83	1.88	1.83	347914
1738127700	1.85	0.03	1.65	1.82	1.865	1.815	460989
1738041300	1.82	0.01	0.55	1.805	1.83	1.805	296196
1737695700	1.81	-0.01	-0.28	1.83	1.83	1.81	139572
1737609300	1.815	-0.02	-1.09	1.825	1.84	1.815	236175
1737522900	1.835	0	0.00	1.835	1.8525	1.825	222990
1737436500	1.835	0	0.27	1.85	1.85	1.815	488413
1737350100	1.83	0.03	1.67	1.83	1.855	1.82	411322
1737090900	1.8	-0.03	-1.37	1.82	1.82	1.8	334421
1737004500	1.825	0.02	1.39	1.815	1.8425	1.815	612418
1736918100	1.8	0.01	0.56	1.8	1.815	1.8	304893
1736831700	1.79	0.01	0.56	1.785	1.81	1.78	333276
1736745300	1.78	-0.02	-0.84	1.79	1.8	1.775	462803
1736486100	1.795	0.01	0.84	1.79	1.7975	1.79	103291
1736399700	1.78	0	0.00	1.765	1.79	1.75	318276
1736313300	1.78	0.01	0.56	1.785	1.785	1.765	99666
1736226900	1.77	-0.05	-2.48	1.79	1.79	1.765	175767
1736140500	1.815	0.02	1.11	1.81	1.815	1.78	231566
1735881300	1.795	-0.05	-2.71	1.825	1.845	1.795	114064
1735794900	1.845	0.04	2.22	1.805	1.845	1.78	168338
1735617660	1.805	-0.02	-0.82	1.82	1.82	1.78	273295
1735535700	1.82	0.09	5.20	1.73	1.82	1.73	905784
1735276500	1.73	-0.01	-0.57	1.765	1.765	1.73	306237
1735014060	1.74	0.01	0.87	1.74	1.76	1.74	91363
1734930900	1.725	0.03	1.47	1.72	1.74	1.72	197004
1734671700	1.7	-0.04	-2.02	1.73	1.735	1.7	683992
1734585300	1.735	-0.05	-2.80	1.77	1.77	1.7	557107
1734498900	1.785	-0.04	-2.19	1.79	1.805	1.775	487757
1734412500	1.825	0.02	1.11	1.8	1.84	1.79	349772
1734326100	1.805	-0.02	-1.10	1.82	1.83	1.805	191457
1734066900	1.825	-0.02	-0.82	1.855	1.855	1.82	178264
1733980500	1.84	0	0.00	1.86	1.87	1.84	362525
1733894100	1.84	-0.03	-1.34	1.885	1.89	1.84	410117
1733807700	1.865	0	0.00	1.885	1.895	1.86	527516
1733721300	1.865	0.01	0.81	1.85	1.89	1.84	1112876
1733462100	1.85	0.01	0.27	1.835	1.85	1.815	226310
1733375700	1.845	0.01	0.82	1.835	1.855	1.83	420349
1733289300	1.83	-0.02	-0.81	1.86	1.86	1.815	299555
1733202900	1.845	-0.02	-1.07	1.87	1.87	1.82	357348
1733116500	1.865	-0.01	-0.53	1.9	1.9	1.86	138167

VGI Partners Global Inve...

Nevada King Gold (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관