London Stock Exchange Group (PK)【LNSTY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
London Stock Exchange Group (PK) (LNSTY)
London Stock Exchange Group (PK) (LNSTY) 과거

London Stock Exchange Group (PK) (LNSTY)

37.51

0.66

(1.79%)

마감 13 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3	0.806234883096	37.21	37.7	33.15	371415	35.34452394	DR
4	1.48	4.10768803775	36.03	39.52	33.15	421378	36.51238395	DR
12	1.54	4.28134556575	35.97	39.52	33.15	477233	36.48619879	DR
26	3.99	11.9033412888	33.52	39.52	33.15	426492	35.95345816	DR
52	7.975	27.0018621974	29.535	39.52	27.21	327592	34.51799763	DR
156	9.6045	34.417946283	27.9055	39.52	20.06	276611	28.49182655	DR
260	14.33	61.8205349439	23.18	39.52	20.06	269240	27.60956257	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	37.51	0.66	1.79	36.94	37.7	36.94	476571
1744320120	36.85	1.14	3.19	36.46	36.98	36.2	401119
1744234140	35.71	0.91	2.61	34.79	36.27	34.31	356006
1744147740	34.8	1.28	3.82	35.23	35.58	34.43	340686
1744061220	33.52	-2.94	-8.06	33.65	34.91	33.15	474632
1743802020	36.46	-2.54	-6.51	37.21	37.42	35.95	284634
1743715440	39	0.52	1.35	39.33	39.52	39	242116
1743629040	38.48	0.66	1.75	37.71	38.58	37.71	189661
1743542640	37.82	0.1	0.27	37.63	37.99	37.44	257805
1743456180	37.72	-0.01	-0.03	37.52	37.72	37.3	153840
1743197340	37.73	0.56	1.51	37.45	37.88	37.26	193932
1743110880	37.17	0.48	1.31	36.36	37.27	36.36	307837
1743024540	36.69	-0.01	-0.03	36.1	36.79	36.1	183046
1742938140	36.7	-0.09	-0.24	36.448	36.9	36.448	297389
1742851200	36.79	-0.12	-0.33	36.71	36.83	36.533	229438
1742592540	36.91	-0.27	-0.73	36.9885	37.12	36.76	811422
1742505960	37.18	1.11	3.08	36.57	37.18	36.57	1316133
1742419200	36.07	0.2	0.56	35.57	36.14	35.53	428998
1742333400	35.87	-0.36	-0.99	35.6	35.98	35.39	666202
1742246400	36.23	0.18	0.50	36.19	36.42	36.0775	522264
1741987680	36.05	-0.35	-0.96	36.03	36.27	35.964	770396
1741901340	36.4	-0.55	-1.49	36.41	36.5	36.2	275857
1741814940	36.95	0.51	1.40	36.61	37.09	36.5378	204329
1741728480	36.44	1.54	4.41	35.58	36.84	35.5415	819337
1741641600	34.9	-0.72	-2.02	34.89	35.25	34.66	1319474
1741386000	35.62	-0.11	-0.31	35.23	35.8	35.1	967866
1741300140	35.73	-1.59	-4.26	35.62	35.89	35.4	219639
1741213440	37.32	-0.36	-0.96	37.02	37.5	36.93	167655
1741126800	37.68	-0.11	-0.29	37.48	38.15	36.66	549148
1741040760	37.79	-0.09	-0.24	37.89	37.98	37.5	199182
1740781260	37.88	0.33	0.88	37.57	37.955	37.41	241122
1740695340	37.55	1.58	4.39	37.39	37.97	37.31	1482732
1740608400	35.97	0.84	2.39	35.38	36.7	35.35	1045727
1740522480	35.13	-0.52	-1.46	35.79	35.79	35.02	2314224
1740435600	35.65	-0.96	-2.62	36.17	36.24	35.54	728654
1740176400	36.61	-0.66	-1.77	36.97	37	36.58	261948
1740090480	37.27	0.25	0.68	37.05	37.31	36.95	200958
1740003960	37.02	0.02	0.05	36.9301	37.02	36.76	173546
1739917740	37	0.09	0.24	36.94	37.04	36.67	153296
1739572020	36.91	0.15	0.41	37.05	37.3811	36.84	327222
1739485320	36.76	-0.11	-0.30	36.48	36.83	36.38	122414
1739398920	36.87	0.22	0.60	36.33	36.89	36.33	289164
1739312940	36.65	0.37	1.02	36.35	36.66	36.24	183296
1739226000	36.28	-0.06	-0.17	36.45	36.62	36.15	1056392
1738967160	36.34	-0.7	-1.89	37.14	37.14	36.34	853323
1738880400	37.04	-1.31	-3.42	36.85	37.32	36.77	1032779
1738794000	38.35	0.51	1.35	37.95	38.3785	37.85	198594
1738708080	37.84	0.56	1.50	37.62	37.85	37.58	146722
1738621740	37.28	-0.31	-0.82	36.975	37.37	36.975	191927
1738362000	37.59	-0.3	-0.79	37.76	37.88	37.41	212268
1738276080	37.89	0.82	2.21	37.51	37.98	37.4	496671
1738189740	37.07	0.22	0.60	37.07	37.63	36.87	448342
1738103280	36.85	-0.15	-0.41	36.7	36.94	36.63	114747
1738016820	37	-0.18	-0.48	36.74	37.02	36.74	157422
1737757440	37.18	-0.07	-0.19	37.19	37.3	37.18	543868
1737671220	37.25	-0.03	-0.08	37.21	37.55	37.07	270982
1737584640	37.28	0.43	1.17	37.28	37.41	37.22	652392
1737498540	36.85	0.27	0.74	36.7	36.96	36.21	224714
1737152880	36.58	-0.01	-0.03	35.97	36.72	35.97	404039
1737066420	36.59	0.52	1.44	36.15	36.709	36.15	180135
1736979720	36.07	0.16	0.45	36.26	36.33	35.94	608153
1736893380	35.91	0.2	0.56	35.91	36.14	35.8	716526
1736806800	35.71	-0.53	-1.46	35.4775	35.91	35.39	429496

London Stock Exchange (PK)

Cohen and Steers Interna...

BNP Paribas Issuance

Avanti Helium (PK)

PT Sumber Alfaria Trijay... (PK)

Access Protocol

Airthings ASA (CE)

Aberdeen Standard Physic...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관