Admiral Group PLC (PK)【AMIGY】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Admiral Group PLC (PK) (AMIGY)
Admiral Group PLC (PK) (AMIGY) 과거

Admiral Group PLC (PK) (AMIGY)

31.39

0.70

(2.28%)

마감 29 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.035	3.40965244606	30.355	31.39	30.08	3627	30.69729418	DR
4	-2.38	-7.04767545158	33.77	33.77	30.08	3372	31.7754304	DR
12	-7.01	-18.2552083333	38.4	38.97	30.08	2014	33.53783787	DR
26	-2.97	-8.64377182771	34.36	39.27	30.08	10655	33.89424073	DR
52	-2.8	-8.18952910208	34.19	39.27	30.08	8011	33.76998095	DR
156	-9.605	-23.4296865471	40.995	45.18	20.7	13760	27.78808902	DR
260	4.14	15.1926605505	27.25	51.84	20.7	10055	28.14270627	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732746540	31.39	0.7	2.28	30.99	31.39	30.99	2284
1732660140	30.69	-0.19	-0.62	30.562	30.69	30.51	4511
1732573560	30.88	0.42	1.38	30.94	30.97	30.58	6614
1732314000	30.46	-0.16	-0.52	30.715	30.9499	30.46	1787
1732227900	30.62	0.54	1.80	30.61	30.626	30.376	4579
1732141740	30.08	-1.54	-4.87	30.355	30.355	30.08	644
1732054800	31.62	-0.34	-1.06	31.78	31.78	31.4601	4221
1731968640	31.96	0.29	0.92	31.77	32.15	31.77	4516
1731709260	31.67	-0.05	-0.16	31.56	31.69	31.56	3726
1731622800	31.72	0.07	0.22	31.89	32.049999	31.72	6957
1731536760	31.65	0.43	1.38	31.66	31.905	31.65	4414
1731450480	31.2201	-1.17	-3.61	31.376	31.409	31.2201	3688
1731363600	32.39	0.03	0.09	32.49	32.56	32.39	4690
1731104400	32.362	-0.36	-1.11	32.5125	32.5125	32.362	455
1731018540	32.726	0.29	0.88	32.7	32.79	32.61	3574
1730931600	32.439999	-0.53	-1.59	32.439999	32.439999	32.439999	1072
1730845680	32.965	-0.17	-0.51	32.975	32.975	32.955	1645
1730759160	33.134999	0.23	0.71	33.18	33.2625	33	1616
1730496420	32.9	-0.06	-0.18	33.189999	33.259999	32.9	4723
1730409780	32.96	-0.64	-1.89	32.725499	33.04	32.725499	1965
1730323500	33.595	0.56	1.68	33.77	33.77	33.4701	2035
1730237280	33.04	-0.34	-1.02	33.298	33.31	33.04	1809
1730150880	33.38	0.24	0.72	33.56	33.68	33.38	3060
1729891500	33.14	-0.47	-1.40	33.65	33.65	33.14	1436
1729805160	33.611	-0.3	-0.89	33.83	33.83	33.611	2186
1729718940	33.914	-0.4	-1.15	33.8	33.96	33.8	3566
1729632300	34.31	-0.56	-1.61	34.25	34.425	34.25	3236
1729545600	34.87	-0.9	-2.50	35.055	35.1775	34.86	1023
1729286400	35.765	0.13	0.35	35.77	35.8175	35.765	793
1729200000	35.64	0.33	0.93	35.64	35.86	35.54	2169
1729113960	35.31	-0.94	-2.58	35.31	35.31	35.31	340
1729027680	36.245	0.56	1.58	36.23	36.245	36.23	645
1728941220	35.68	0	0.00	35.76	35.765	35.68	618
1728681900	35.68	0.01	0.03	35.814	35.814	35.68	468
1728595560	35.67	-0.18	-0.51	35.94	35.94	35.595	2518
1728508980	35.854	0	0.00	35.854	35.854	35.854	0
1728422580	35.854	-0.11	-0.29	35.88	35.88	35.85	1389
1728336000	35.96	-0.68	-1.86	36.48	36.48	35.96	1527
1728077220	36.64	-0.16	-0.43	36.86	36.86	36.64	1111
1727990760	36.8	0.14	0.37	36.8	36.8	36.8	845
1727904000	36.663	-0.19	-0.51	36.663	36.663	36.663	585
1727818140	36.85	-0.53	-1.40	36.85	36.85	36.85	400
1727731380	37.375	-0.22	-0.59	37.4345	37.4345	37.375	653
1727472000	37.595	-0.07	-0.17	37.3	37.595	37.3	423
1727386200	37.66	0.6	1.63	37.36	37.66	37.34	607
1727299200	37.055	-0.75	-1.97	37.055	37.055	37.055	433
1727213340	37.8	0	0.00	37.8	37.8	37.8	0
1727126940	37.8	0.38	1.02	37.62	37.8	37.31	2845
1726867200	37.42	-0.9	-2.35	37.42	37.42	37.42	611
1726781220	38.32	0.8	2.13	38.39	38.39	38.32	584
1726694460	37.52	-0.39	-1.03	37.785	37.785	37.52	317
1726608240	37.91	-0.28	-0.73	37.91	37.91	37.91	513
1726521720	38.19	0.09	0.25	38.1101	38.19	38.1101	982
1726262940	38.095	0.36	0.96	37.975	38.095	37.975	908
1726176540	37.734	0.25	0.68	37.734	37.734	37.734	553
1726090140	37.48	0.03	0.08	37.07	37.48	36.98	995
1726003500	37.45	0.16	0.43	37.155	37.45	37.155	1000
1725917160	37.29	0.24	0.65	37.03	37.29	36.95	2472
1725658020	37.05	-1.04	-2.73	37.21	37.21	36.79	1304
1725571440	38.09	-0.88	-2.26	38.26	38.28	37.965	3623
1725485040	38.97	1.27	3.37	38.4	38.97	38.37	836
1725398880	37.7	-0.91	-2.35	37.95	38.095	37.7	4453
1725053340	38.6082	0.16	0.41	38.303	38.6082	38.27	2182
1724966400	38.45	-0.2	-0.50	38.51	38.56	38.45	1696

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관