Ashtead Group PLC【0LC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Ashtead Group PLC (0LC)
Ashtead Group PLC (0LC) 과거

Ashtead Group PLC (0LC)

52.50

1.00

(1.94%)

마감 17 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.5	-2.77777777778	54	54.5	51	384	51.90932777	DE
4	-8	-13.2231404959	60.5	63	51	256	55.38750515	DE
12	-7.5	-12.5	60	66.5	51	206	58.81993761	DE
26	-11	-17.3228346457	63.5	79	51	244	66.19195902	DE
52	-6.5	-11.0169491525	59	79	51	210	65.84729485	DE
156	-12.5	-19.2307692308	65	79	51	315	62.5345095	DE
260	-12.5	-19.2307692308	65	79	51	315	62.5345095	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	52	1	1.96	52	52	52	46
1741901220	51	-0.5	-0.97	51	51	51	48
1741814820	51.5	0	0.00	52	52	51.5	114
1741728420	51.5	-0.5	-0.96	51.5	52.5	51.5	438
1741642020	52	-1.5	-2.80	54.5	54.5	51.5	1219
1741382820	53.5	-1	-1.83	54	54	53.5	100
1741296420	54.5	0	0.00	55	55	54	116
1741210020	54.5	1	1.87	53.5	54.5	53.5	66
1741123620	53.5	-5	-8.55	56.5	56.5	53	499
1741037220	58.5	0.5	0.86	58	59.5	58	72
1740778020	58	-1	-1.69	59	59	58	162
1740691620	59	1	1.72	58.5	59	58.5	13
1740605220	58	1	1.75	58.5	58.5	58	53
1740518820	57	-2	-3.39	57.5	58	57	780
1740432420	59	-1	-1.67	59.5	59.5	57.5	522
1740173220	60	0	0.00	60	60	60	0
1740086820	60	0	0.00	60.5	60.5	60	70
1740000420	60	-2	-3.23	62	62	60	98
1739914020	62	0.5	0.81	62.5	63	62	88
1739827620	61.5	0	0.00	61.5	61.5	61.5	109
1739568420	61.5	0.5	0.82	60.5	61.5	60.5	291
1739482020	61	0.5	0.83	61.5	61.5	61	173
1739395620	60.5	-0.5	-0.82	61	61	60.5	60
1739309220	61	-0.5	-0.81	61.5	61.5	61	123
1739222820	61.5	1	1.65	60.5	61.5	60.5	235
1738963620	60.5	-1	-1.63	61.5	61.5	60.5	82
1738877220	61.5	1.5	2.50	61.5	61.5	61.5	310
1738790820	60	-1.5	-2.44	61	61	60	480
1738704420	61.5	-0.5	-0.81	61.5	62	61	271
1738618020	62	-2.5	-3.88	63	63	62	115
1738358820	64.5	0.5	0.78	64.5	64.5	64.5	14
1738272420	64	0	0.00	63	64	63	40
1738186020	64	1	1.59	63.5	64	63.5	100
1738099620	63	0	0.00	63	63	63	11
1738013220	63	-2	-3.08	63	63	63	189
1737754020	65	-0.5	-0.76	65	65.5	65	165
1737667620	65.5	0.5	0.77	64.5	65.5	64	302
1737581220	65	0.5	0.78	65.5	66.5	65	165
1737494820	64.5	1	1.57	64.5	65	64	407
1737408420	63.5	-0.5	-0.78	64	64	63.5	148
1737149220	64	2	3.23	63.5	64	63.5	112
1737062820	62	1	1.64	61.5	62	61.5	151
1736976420	61	2.5	4.27	60.5	61	60.5	51
1736890020	58.5	0	0.00	58.5	58.5	58.5	0
1736803620	58.5	-0.5	-0.85	57.5	58.5	57.5	89
1736544420	59	-0.5	-0.84	59.5	59.5	59	70
1736458020	59.5	-0.5	-0.83	59.5	59.5	59.5	75
1736371620	60	-1	-1.64	61	61	60	46
1736285220	61	0	0.00	61	61	61	11
1736198820	61	1	1.67	60.5	61	60.5	289
1735939620	60	0	0.00	60	60	60	50
1735853220	60	0.5	0.84	60.5	60.5	60	158
1735594020	59.5	0.5	0.85	59.5	59.5	58.5	410
1735334820	59	-1	-1.67	60.5	60.5	59	304
1734989220	60	-1.5	-2.44	61.5	61.5	60	508
1734730020	61.5	-1	-1.60	60	61.5	60	327
1734643620	62.5	-0.5	-0.79	61	62.5	60.5	698
1734557220	63	0.5	0.80	63	63	63	5
1734470820	62.5	0	0.00	62	62.5	62	90
1734384420	62.5	-0.5	-0.79	63	63	61.5	123

New World Development (PK)

Momentum Multi-asset Value

I Cre Ecrp Bd A

Vontobel Financial Produ...

Revance Therapeutics

Neuberger Berman Real Es...

Azincourt Energy

Alerio Gold (PK)

Bellzone Mining

Ivz Us Insu Acc

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관