Whitbread PLC【WHF4】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Whitbread PLC (WHF4)
Whitbread PLC (WHF4) 과거

Whitbread PLC (WHF4)

32.58

0.30

(0.93%)

마감 03 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	32.689999	0.09	0.28	32.68	32.689999	32.68	300
1740691620	32.6	0	0.00	32.6	32.6	32.6	0
1740605220	32.6	0.61	1.91	32.799999	32.799999	32.6	195
1740518820	31.99	-0.51	-1.57	31.99	31.99	31.99	2
1740432420	32.5	0.09	0.28	32.09	32.5	32.09	21
1740173220	32.409999	0	0.00	32.409999	32.409999	32.409999	0
1740086820	32.409999	0	0.00	32.409999	32.409999	32.409999	0
1740000420	32.409999	-0.35	-1.07	32.409999	32.409999	32.409999	32
1739914020	32.759999	0	0.00	32.759999	32.759999	32.759999	0
1739827620	32.759999	0.21	0.65	32.63	32.759999	32.299999	81
1739568420	32.549999	-0.08	-0.25	32.549999	32.549999	32.549999	1
1739482020	32.63	0	0.00	32.63	32.63	32.63	0
1739395620	32.63	0	0.00	32.63	32.63	32.63	0
1739309220	32.63	-1.77	-5.15	32.71	32.71	32.63	500
1739222820	34.4	0.8	2.38	33.659999	34.4	33.659999	183
1738963620	33.6	0.06	0.18	33.76	33.76	33.5	52
1738877220	33.54	0	0.00	33.54	33.54	33.54	0
1738790820	33.54	-0.34	-1.00	33.36	33.54	33.36	136
1738704420	33.88	-0.49	-1.43	33.88	33.88	33.88	10
1738618020	34.369999	0	0.00	34.369999	34.369999	34.369999	0
1738358820	34.369999	0.81	2.41	34.38	34.38	34.369999	177
1738272420	33.56	0	0.00	33.56	33.56	33.56	0
1738186020	33.56	0	0.00	33.56	33.56	33.56	0
1738099620	33.56	0	0.00	33.56	33.56	33.56	0
1738013220	33.56	-0.26	-0.77	33.56	33.56	33.56	82
1737754020	33.82	-0.54	-1.57	33.82	33.82	33.82	1
1737667620	34.36	-0.34	-0.98	34.36	34.36	34.36	1
1737581220	34.7	0	0.00	34.7	34.7	34.7	0
1737494820	34.7	0	0.00	34.7	34.7	34.7	0
1737408420	34.7	0.42	1.23	34.549999	34.7	34.549999	178
1737149220	34.28	0	0.00	34.28	34.28	34.28	0
1737062820	34.28	0	0.00	34.28	34.28	34.28	0
1736976420	34.28	0	0.00	34.28	34.28	34.28	0
1736890020	34.28	0	0.00	34.28	34.28	34.28	0
1736803620	34.28	0.02	0.06	34.1	34.28	34.1	336
1736544420	34.26	-0.96	-2.73	34.26	34.26	34.26	45
1736458020	35.22	0	0.00	35.22	35.22	35.22	0
1736371620	35.22	-0.74	-2.06	35.22	35.22	35.22	1
1736285220	35.96	0.02	0.06	35.96	35.96	35.96	2
1736198820	35.94	-0.3	-0.83	35.409999	35.94	35.409999	38
1735939620	36.24	0	0.00	36.24	36.24	36.24	0
1735853220	36.24	0.43	1.20	36.29	36.29	36.24	30
1735594020	35.81	0.9	2.58	35	35.81	35	102
1735334820	34.909999	-0.16	-0.46	34.909999	34.909999	34.909999	66
1734989220	35.07	0.48	1.39	35.43	35.619999	35.07	202
1734730020	34.59	-1.09	-3.05	34.59	34.59	34.59	55
1734643620	35.68	-0.43	-1.19	35.68	35.68	35.68	15
1734557220	36.11	0	0.00	36.11	36.11	36.11	0
1734470820	36.11	0	0.00	36.11	36.11	36.11	0
1734384420	36.11	0.8	2.27	35.52	36.11	35.52	221
1734125220	35.31	0	0.00	35.31	35.31	35.31	0
1734038820	35.31	-0.02	-0.06	35.52	35.52	35.31	400
1733952420	35.33	0.06	0.17	35.229999	35.33	35.229999	3
1733866020	35.27	0.01	0.03	35.27	35.27	35.27	1
1733779620	35.26	-1.11	-3.05	35.74	35.78	35.26	4
1733520420	36.369999	0.53	1.48	36.369999	36.369999	36.369999	82
1733434020	35.84	1.83	5.38	35.869999	35.869999	35.84	440
1733347620	34.01	0	0.00	34.01	34.01	34.01	0
1733261220	34.01	0	0.00	34.01	34.01	34.01	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관