Fevertree Drinks Plc【FV8】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Fevertree Drinks Plc (FV8)
Fevertree Drinks Plc (FV8) 과거

Fevertree Drinks Plc (FV8)

8.30

-0.35

(-4.05%)

마감 14 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1	-1.19047619048	8.4	8.75	8.3	1039	8.678929	DE
4	-0.2	-2.35294117647	8.5	9	8.1	484	8.71025678	DE
12	0.15	1.84049079755	8.15	9.75	7.3	901	8.78574263	DE
26	-1	-10.752688172	9.3	9.9499999	7.3	699	8.76836451	DE
52	-5.6	-40.2877697842	13.9	13.9	7.3	476	9.56410434	DE
156	-6.5	-43.9189189189	14.8	15.2	7.3	426	10.1554767	DE
260	-6.5	-43.9189189189	14.8	15.2	7.3	426	10.1554767	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741901220	8.3	-0.3	-3.49	8.3	8.3	8.3	1320
1741814820	8.6	0.05	0.58	8.6	8.6	8.6	200
1741728420	8.55	-0.2	-2.29	8.75	8.75	8.55	126
1741642020	8.75	0.35	4.17	8.75	8.75	8.75	3143
1741382820	8.4	-0.55	-6.15	8.4	8.4	8.4	686
1741296420	8.9499999	0	0.00	8.9499999	8.9499999	8.9499999	0
1741210020	8.9499999	0.15	1.70	8.9	8.9499999	8.9	7
1741123620	8.8	0.65	7.98	8.65	8.85	8.65	1154
1741037220	8.15	0.05	0.62	8.15	8.15	8.15	110
1740778020	8.1	-0.25	-2.99	8.1	8.1	8.1	25
1740691620	8.35	-0.35	-4.02	8.4	8.4	8.35	130
1740605220	8.6999999	0.1	1.16	8.6999999	8.6999999	8.6999999	240
1740518820	8.6	0	0.00	8.6	8.6	8.6	0
1740432420	8.6	0	0.00	8.6	8.6	8.6	0
1740173220	8.6	0	0.00	8.6	8.6	8.6	0
1740086820	8.6	-0.15	-1.71	8.6	8.6	8.6	191
1740000420	8.75	-0.25	-2.78	8.75	8.75	8.75	100
1739914020	9	0	0.00	9	9	9	0
1739827620	9	0.55	6.51	8.8	9	8.65	620
1739568420	8.4499999	0	0.00	8.4499999	8.4499999	8.4499999	0
1739482020	8.4499999	-0.15	-1.74	8.5	8.5	8.4499999	44
1739395620	8.6	0.2	2.38	8.6	8.6	8.6	100
1739309220	8.4	0	0.00	8.4	8.4	8.4	0
1739222820	8.4	-0.25	-2.89	8.35	8.4499999	8.35	1401
1738963620	8.65	-0.15	-1.70	8.8	8.8	8.65	607
1738877220	8.8	0	0.00	8.8	8.8	8.8	65
1738790820	8.8	-0.35	-3.83	8.8	8.8	8.8	103
1738704420	9.15	-0.2	-2.14	9.1	9.15	9.1	828
1738618020	9.35	-0.35	-3.61	9.35	9.6	9.35	4115
1738358820	9.6999999	0.15	1.57	9.6	9.6999999	9.4	4890
1738272420	9.55	1.75	22.44	8.1999999	9.75	8.1999999	7877
1738186020	7.8	0.25	3.31	7.8	7.8	7.8	500
1738099620	7.55	0	0.00	7.55	7.55	7.55	0
1738013220	7.55	-0.2	-2.58	7.55	7.55	7.55	14
1737754020	7.75	-0.25	-3.13	7.75	7.75	7.75	11
1737667620	8	0.1	1.27	7.9	8	7.9	610
1737581220	7.9	0	0.00	7.85	7.95	7.85	1127
1737494820	7.9	0.15	1.94	7.9	7.9	7.9	100
1737408420	7.75	0.05	0.65	7.75	7.75	7.75	1100
1737149220	7.7	-0.15	-1.91	7.7	7.7	7.7	1300
1737062820	7.85	0.35	4.67	7.85	7.85	7.85	136
1736976420	7.5	0.2	2.74	7.4	7.5	7.4	402
1736890020	7.3	-0.4	-5.19	7.3	7.3	7.3	30
1736803620	7.7	0	0.00	7.7	7.7	7.7	0
1736544420	7.7	-0.2	-2.53	7.85	7.85	7.7	655
1736458020	7.9	0.2	2.60	7.9	7.9	7.9	64
1736371620	7.7	-0.3	-3.75	7.9	7.9	7.7	150
1736285220	8	0	0.00	8	8	8	0
1736198820	8	0.1	1.27	7.9	8.15	7.9	3103
1735939620	7.9	-0.1	-1.25	8	8	7.9	145
1735853220	8	-0.1	-1.23	8.15	8.15	8	1250
1735594020	8.1	0	0.00	8.1999999	8.1999999	8.1	40
1735334820	8.1	0.05	0.62	8.1	8.1	8.1	2298
1734989220	8.05	0	0.00	8.05	8.1	8.05	95
1734730020	8.05	-0.1	-1.23	8	8.05	7.95	606
1734643620	8.15	-0.1	-1.21	8.15	8.15	8.15	60
1734557220	8.25	0	0.00	8.25	8.25	8.25	60
1734470820	8.25	-0.2	-2.37	8.3	8.3	8.25	103
1734384420	8.4499999	-0.25	-2.87	8.4499999	8.5	8.1	4364

Fevertree Drinks

Mechanical Technology

Kangda International Env...

Konica Minolta (PK)

Thruvision (PK)

FTSEurofirst 300 Utilities

ECB Interest Rate

ASML Holding NV

DJ US Apparel Retailers

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관