Lloyds Banking Group PLC (PK)【LLDTF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Lloyds Banking Group PLC (PK) (LLDTF)
Lloyds Banking Group PLC (PK) (LLDTF) 과거

Lloyds Banking Group PLC (PK) (LLDTF)

0.92365

0.06275

(7.29%)

마감 18 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00515	-0.554478897502	0.9288	0.936	0.8609	12514	0.87743063	CS
4	0.15935	20.8491430067	0.7643	0.9834	0.7643	83936	0.8918197	CS
12	0.23915	34.9379108839	0.6845	0.9834	0.64	59226	0.8067993	CS
26	0.16465	21.6930171278	0.759	0.9834	0.64	54906	0.75796571	CS
52	0.28365	44.3203125	0.64	0.9834	0.597	44813	0.73736118	CS
156	0.28865	45.4566929134	0.635	0.9834	0.43	79603	0.57866645	CS
260	0.53665	138.669250646	0.387	0.9834	0.299	108640	0.49370313	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742246400	0.92365	0.06275	7.29	0.92365	0.92365	0.92365	33412
1741987680	0.8609	-0.0751	-8.02	0.8609	0.8609	0.8609	129
1741901340	0.936	0.036	4.00	0.9282	0.936	0.9282	3426
1741814940	0.9	0.0259	2.96	0.9	0.9	0.9	486
1741728480	0.8741	0.0003	0.03	0.9081	0.9081	0.8741	10031
1741641600	0.8738	-0.1075	-10.95	0.9288	0.9288	0.8688	48500
1741386000	0.9813	-0.0021	-0.21	0.9813	0.9813	0.9813	2000
1741299840	0.9834	0	0.00	0.9834	0.9834	0.9834	0
1741213440	0.9834	0.0822	9.12	0.9834	0.9834	0.9834	2086
1741127160	0.9012	0	0.00	0.9012	0.9012	0.9012	0
1741040760	0.9012	-0.0088	-0.97	0.9388	0.9388	0.9012	967888
1740781260	0.91	0.0449	5.19	0.91	0.91	0.91	7800
1740695340	0.8651	-0.0011	-0.13	0.8651	0.8651	0.8651	119043
1740608400	0.8662	-0.0498	-5.44	0.8863	0.8992	0.8624	49633
1740522480	0.916	0.086	10.36	0.85	0.916	0.85	2163
1740435600	0.83	0.0338	4.25	0.8128	0.83065	0.8128	3696
1740176880	0.7962	0	0.00	0.7962	0.7962	0.7962	0
1740090480	0.7962	0.0162	2.08	0.83	0.83	0.7962	40310
1740004140	0.78	0	0.00	0.78	0.78	0.78	0
1739917740	0.78	-0.0269	-3.33	0.7643	0.78	0.7643	1856
1739572020	0.8068999	0.0004849	0.06	0.8	0.8068999	0.8	39027
1739485320	0.806415	0.026415	3.39	0.806415	0.806415	0.806415	384
1739398920	0.78	0.0144001	1.88	0.78	0.78	0.78	2000
1739312940	0.7655999	-0.0064	-0.83	0.7655999	0.7655999	0.7655999	2053
1739226000	0.772	0	0.00	0.772	0.772	0.772	0
1738966800	0.772	0	0.00	0.772	0.772	0.772	0
1738880400	0.772	0.0318	4.30	0.772	0.772	0.772	24172
1738794000	0.7402	-0.0098	-1.31	0.7363	0.7763	0.7363	304441
1738708080	0.75	0.006	0.81	0.75	0.75	0.75	17873
1738621740	0.744	-0.026	-3.38	0.744	0.744	0.744	400
1738362000	0.77	0.002656	0.35	0.77	0.77	0.77	1030
1738276080	0.767344	0.001044	0.14	0.7996	0.7996	0.767344	4452
1738189620	0.7663	0	0.00	0.7663	0.7663	0.7663	0
1738103220	0.7663	0	0.00	0.7663	0.7663	0.7663	0
1738016820	0.7663	0.0423	5.84	0.7663	0.7663	0.7663	4723
1737757440	0.724	0	0.00	0.724	0.724	0.724	0
1737671040	0.724	0	0.00	0.724	0.724	0.724	0
1737584640	0.724	0.044	6.47	0.724	0.724	0.724	24246
1737498180	0.68	0	0.00	0.68	0.68	0.68	0
1737152580	0.68	0	0.00	0.68	0.68	0.68	0
1737066180	0.68	0	0.00	0.68	0.68	0.68	0
1736979780	0.68	0	0.00	0.68	0.68	0.68	0
1736893380	0.68	-0.0104	-1.51	0.68	0.68	0.68	500
1736806800	0.6904	0.03885	5.96	0.6904	0.6904	0.6904	28256
1736547720	0.65155	0.01155	1.80	0.65155	0.65155	0.65155	129546
1736375340	0.64	-0.0188	-2.85	0.64	0.64	0.64	41000
1736288760	0.6588	0	0.00	0.6588	0.6588	0.6588	0
1736202360	0.6588	0.0138	2.14	0.6588	0.6588	0.6588	200900
1735942980	0.645	-0.04065	-5.93	0.645	0.645	0.645	1000
1735856940	0.68565	0	0.00	0.68565	0.68565	0.68565	0
1735684140	0.68565	0	0.00	0.68565	0.68565	0.68565	0
1735597740	0.68565	0.016384	2.45	0.68565	0.68565	0.68565	451
1735338000	0.669266	-0.050734	-7.05	0.702925	0.702925	0.643	119889
1735252020	0.72	0.0762	11.84	0.68092	0.72	0.68092	16556
1735078200	0.6438	-0.0407	-5.95	0.6794	0.6813	0.6438	16246
1734992400	0.6845	0.0195	2.93	0.6845	0.6845	0.6845	12383
1734733740	0.665	0	0.00	0.665	0.665	0.665	0
1734647340	0.665	0	0.00	0.665	0.665	0.665	0
1734560940	0.665	0.001	0.15	0.6662	0.6662	0.665	35598

Lloyds Banking (PK)

BOYAA Interactive (PK)

Aichi Steel (PK)

Sotkamo Silver AB

Spartan Acquisition

Provide Commerce

Blackstone / Gso Loan Fi...

Sweet Natural Trading

Biocure Technology (PK)

BuildDirect com Technolo... (PK)

Lake Shore Bancorp

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관