Serco Group PLC (SEO)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -2.18579234973 | 1.83 | 1.83 | 1.79 | 2464 | 1.80122248 | DE |
4 | -0.08 | -4.27807486631 | 1.87 | 1.89 | 1.76 | 1269 | 1.81678222 | DE |
12 | -0.31 | -14.7619047619 | 2.1 | 2.14 | 1.67 | 4128 | 1.87175193 | DE |
26 | -0.4699999 | -20.7964566724 | 2.2599999 | 2.2999999 | 1.67 | 2717 | 1.92703084 | DE |
52 | -0.218 | -10.8565737052 | 2.008 | 2.2999999 | 1.67 | 2303 | 2.00257905 | DE |
156 | 0.009 | 0.505334081976 | 1.781 | 2.2999999 | 1.615 | 2213 | 1.96930332 | DE |
260 | 0.009 | 0.505334081976 | 1.781 | 2.2999999 | 1.615 | 2213 | 1.96930332 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737754020 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
1737667620 | 1.79 | -0.02 | -1.10 | 1.82 | 1.82 | 1.79 | 5011 |
1737581220 | 1.81 | -0.01 | -0.55 | 1.81 | 1.81 | 1.81 | 2000 |
1737494820 | 1.82 | 0.01 | 0.55 | 1.82 | 1.82 | 1.82 | 1370 |
1737408420 | 1.81 | -0.03 | -1.63 | 1.83 | 1.83 | 1.81 | 1476 |
1737149220 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
1737062820 | 1.84 | 0.04 | 2.22 | 1.8 | 1.84 | 1.8 | 21 |
1736976420 | 1.8 | 0.04 | 2.27 | 1.8 | 1.8 | 1.8 | 9 |
1736890020 | 1.76 | -0.09 | -4.86 | 1.76 | 1.76 | 1.76 | 2105 |
1736803620 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
1736544420 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
1736458020 | 1.85 | -0.01 | -0.54 | 1.85 | 1.85 | 1.85 | 160 |
1736371620 | 1.86 | -0.01 | -0.53 | 1.86 | 1.86 | 1.86 | 500 |
1736285220 | 1.87 | 0.02 | 1.08 | 1.87 | 1.89 | 1.86 | 2802 |
1736198820 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
1735939620 | 1.85 | -0.01 | -0.54 | 1.85 | 1.85 | 1.85 | 1 |
1735853220 | 1.86 | 0.02 | 1.09 | 1.86 | 1.86 | 1.86 | 18 |
1735594020 | 1.84 | -0.02 | -1.08 | 1.84 | 1.85 | 1.84 | 178 |
1735334820 | 1.86 | 0 | 0.00 | 1.87 | 1.87 | 1.84 | 2119 |
1734989220 | 1.86 | 0.02 | 1.09 | 1.86 | 1.86 | 1.84 | 499 |
1734730020 | 1.84 | 0.04 | 2.22 | 1.82 | 1.84 | 1.82 | 6234 |
1734643620 | 1.8 | 0.13 | 7.78 | 1.8 | 1.8 | 1.8 | 550 |
1734557220 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
1734470820 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7 | 1.67 | 2439 |
1734384420 | 1.7 | -0.02 | -1.16 | 1.72 | 1.74 | 1.7 | 4865 |
1734125220 | 1.72 | -0.04 | -2.27 | 1.73 | 1.73 | 1.72 | 2782 |
1734038820 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
1733952420 | 1.76 | -0.01 | -0.56 | 1.76 | 1.76 | 1.76 | 1000 |
1733866020 | 1.77 | -0.04 | -2.21 | 1.78 | 1.78 | 1.77 | 6186 |
1733779620 | 1.81 | -0.01 | -0.55 | 1.8 | 1.81 | 1.79 | 6059 |
1733520420 | 1.82 | -0.04 | -2.15 | 1.86 | 1.86 | 1.79 | 19021 |
1733434020 | 1.86 | -0.02 | -1.06 | 1.86 | 1.86 | 1.86 | 250 |
1733347620 | 1.88 | 0 | 0.00 | 1.87 | 1.88 | 1.87 | 1125 |
1733261220 | 1.88 | 0.01 | 0.53 | 1.88 | 1.88 | 1.87 | 7250 |
1733174820 | 1.87 | -0.05 | -2.60 | 1.9 | 1.92 | 1.87 | 3984 |
1732915620 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 3200 |
1732829220 | 1.92 | 0.03 | 1.59 | 1.92 | 1.92 | 1.92 | 1000 |
1732742820 | 1.89 | 0.02 | 1.07 | 1.89 | 1.89 | 1.89 | 800 |
1732656420 | 1.87 | -0.07 | -3.61 | 1.89 | 1.9 | 1.87 | 7769 |
1732570020 | 1.94 | 0 | 0.00 | 1.95 | 1.95 | 1.93 | 9282 |
1732310820 | 1.94 | 0.07 | 3.74 | 1.88 | 1.94 | 1.88 | 3085 |
1732224420 | 1.87 | -0.03 | -1.58 | 1.89 | 1.89 | 1.87 | 102 |
1732138020 | 1.9 | 0.02 | 1.06 | 1.89 | 1.91 | 1.89 | 11988 |
1732051620 | 1.88 | -0.03 | -1.57 | 1.91 | 1.91 | 1.88 | 27232 |
1731965220 | 1.91 | -0.02 | -1.04 | 1.95 | 1.95 | 1.88 | 21869 |
1731705960 | 1.93 | 0.03 | 1.58 | 1.9 | 1.96 | 1.9 | 8130 |
1731619560 | 1.9 | 0.04 | 2.15 | 1.9 | 1.9 | 1.88 | 5068 |
1731533160 | 1.86 | -0.05 | -2.62 | 1.87 | 1.87 | 1.86 | 220 |
1731446820 | 1.91 | -0.06 | -3.05 | 1.92 | 1.92 | 1.91 | 1001 |
1731360420 | 1.97 | 0 | 0.00 | 1.98 | 1.98 | 1.97 | 1300 |
1731101220 | 1.97 | -0.17 | -7.94 | 1.9 | 1.97 | 1.9 | 7900 |
1731014760 | 2.14 | 0.02 | 0.94 | 2.14 | 2.14 | 2.14 | 17 |
1730928360 | 2.12 | 0 | 0.00 | 2.12 | 2.14 | 2.12 | 2055 |
1730841960 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.1 | 1983 |
1730755560 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
1730496360 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
1730409960 | 2.1 | -0.08 | -3.67 | 2.1 | 2.1 | 2.1 | 400 |
1730323560 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1730237160 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 1250 |
1730150760 | 2.18 | 0.02 | 0.93 | 2.18 | 2.18 | 2.18 | 500 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관