Smiths Group Plc【QS2A】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Smiths Group Plc (QS2A)
Smiths Group Plc (QS2A) 과거

Smiths Group Plc (QS2A)

21.22

-0.34

( -1.58% )

업데이트: 19:18:43

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.08	-0.37558685446	21.3	21.76	21.22	60	21.56703911	DE
4	2.54	13.5974304069	18.68	21.76	18.559999	357	20.60657504	DE
12	-0.74	-3.36976320583	21.96	22.04	18.36	275	20.58392377	DE
26	0.5	2.41312741313	20.72	22.04	18.36	179	20.60105825	DE
52	1.890001	9.77755353221	19.329999	22.04	18.36	171	20.02103845	DE
156	1.775	9.1283106197	19.445	22.04	17.66	149	19.91131861	DE
260	1.775	9.1283106197	19.445	22.04	17.66	149	19.91131861	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	21.74	-0.02	-0.09	21.74	21.74	21.74	2
1732915620	21.76	0	0.00	21.76	21.76	21.76	0
1732829220	21.76	0.46	2.16	21.34	21.76	21.34	102
1732742820	21.3	0	0.00	21.3	21.3	21.3	0
1732656420	21.3	0.36	1.72	21.3	21.3	21.3	75
1732570020	20.94	0.2	0.96	21.36	21.36	20.94	724
1732310820	20.739999	0	0.00	20.739999	20.739999	20.739999	0
1732224420	20.739999	0	0.00	20.739999	20.739999	20.739999	0
1732138020	20.739999	0.5	2.47	20.739999	20.739999	20.739999	2
1732051620	20.239999	0	0.00	20.239999	20.239999	20.239999	0
1731965220	20.239999	-0.26	-1.27	20.7	20.7	20.239999	707
1731705960	20.5	0	0.00	20.5	20.5	20.5	0
1731619560	20.5	-0.1	-0.49	20.5	20.5	20.5	85
1731533160	20.6	1.83	9.75	18.559999	20.96	18.559999	1438
1731446760	18.77	0	0.00	18.77	18.77	18.77	0
1731360360	18.77	0	0.00	18.77	18.77	18.77	0
1731101160	18.77	0	0.00	18.77	18.77	18.77	0
1731014760	18.77	0.21	1.13	18.68	18.77	18.68	74
1730928360	18.559999	0	0.00	18.559999	18.559999	18.559999	0
1730841960	18.559999	0	0.00	18.559999	18.559999	18.559999	0
1730755560	18.559999	0	0.00	18.559999	18.559999	18.559999	0
1730496360	18.559999	0.06	0.32	18.36	18.559999	18.36	505
1730409960	18.5	-0.75	-3.90	18.5	18.5	18.5	20
1730319960	19.25	0	0.00	19.25	19.25	19.25	0
1730233560	19.25	0	0.00	19.25	19.25	19.25	0
1730147160	19.25	0	0.00	19.25	19.25	19.25	0
1729887960	19.25	0	0.00	19.25	19.25	19.25	0
1729801560	19.25	0	0.00	19.25	19.25	19.25	0
1729715160	19.25	-0.17	-0.88	19.399999	19.399999	19.25	215
1729628760	19.42	-0.3	-1.52	19.42	19.42	19.42	102
1729542360	19.72	-0.52	-2.57	19.72	19.72	19.72	1
1729283160	20.239999	0	0.00	20.239999	20.239999	20.239999	0
1729196760	20.239999	0.33	1.66	20	20.239999	20	410
1729110420	19.91	0	0.00	19.91	19.91	19.91	0
1729024020	19.91	0	0.00	19.91	19.91	19.91	0
1728937620	19.91	0.75	3.91	19.64	19.91	19.64	31
1728678360	19.16	-0.03	-0.16	19.16	19.16	19.16	347
1728591960	19.19	-0.51	-2.59	19.19	19.19	19.19	48
1728505560	19.7	0	0.00	19.7	19.7	19.7	0
1728419160	19.7	-0.1	-0.51	19.47	19.7	19.47	473
1728332760	19.8	-0.06	-0.30	20.079999	20.079999	19.72	39
1728073560	19.86	-0.3	-1.49	19.86	19.86	19.86	50
1727987220	20.16	0	0.00	20.16	20.16	20.16	0
1727900820	20.16	-0.48	-2.33	20.16	20.16	20.16	1
1727814420	20.64	-0.48	-2.27	20.559999	20.64	20.559999	14
1727727960	21.12	0	0.00	21.12	21.12	21.12	0
1727468760	21.12	0.46	2.23	21.12	21.12	21.12	48
1727382360	20.66	0	0.00	20.66	20.66	20.66	0
1727295960	20.66	0	0.00	20.66	20.66	20.66	0
1727209560	20.66	-1.24	-5.66	20.66	20.66	20.66	50
1727123160	21.9	-0.08	-0.36	21.76	22.04	21.76	420
1726864020	21.98	0.58	2.71	21.78	22.02	21.78	1084
1726777620	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1726691220	21.399999	-0.06	-0.28	21.96	21.96	21.18	624
1726604820	21.46	0	0.00	21.46	21.46	21.46	0
1726518420	21.46	0	0.00	21.46	21.46	21.46	0
1726259220	21.46	0	0.00	21.46	21.46	21.46	0
1726172820	21.46	0	0.00	21.46	21.46	21.46	0
1726086420	21.46	0	0.00	21.46	21.46	21.46	0
1726000020	21.46	0	0.00	21.46	21.46	21.46	0
1725913620	21.46	0.38	1.80	21.46	21.46	21.46	2
1725654360	21.079999	0	0.00	21.079999	21.079999	21.079999	0
1725567960	21.079999	-0.38	-1.77	21.079999	21.079999	21.079999	4
1725481560	21.46	0	0.00	21.46	21.46	21.46	0
1725395160	21.46	-0.14	-0.65	21.46	21.46	21.46	1

Australian Agricultural

Orca Energy (PK)

Hillgrove Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관