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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

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)

36.61

-0.66

(-1.77%)

마감 22 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.44	-1.18758434548	37.05	37.3811	36.58	213756	37.0330747	DR
4	-0.58	-1.55955902124	37.19	38.3785	36.15	363313	36.96220492	DR
12	0.44	1.21647774399	36.17	38.3785	34.6	374119	36.52159841	DR
26	3.83	11.6839536303	32.78	38.3785	32.25	352047	35.45259217	DR
52	8.76	31.4542190305	27.85	38.3785	27.21	283829	33.48844666	DR
156	14.35	64.465408805	22.26	38.3785	20.06	270726	27.52421512	DR
260	8.76	31.4542190305	27.85	38.3785	16.29	267076	26.78773032	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736547720	36.24	0.05	0.14	36.36	36.64	35.99	411015
1736375340	36.19	-0.02	-0.06	36.25	36.59	36.01	1359543
1736288940	36.21	0.25	0.70	35.92	36.43	35.92	568858
1736202360	35.96	0.02	0.06	36.005	36.1849	35.67	557791
1735942980	35.94	-0.03	-0.08	35.16	36.04	35.16	332760
1735856700	35.97	0.28	0.78	35.68	36.06	35.68	337413
1735683960	35.69	-0.14	-0.39	36.42	36.42	34.71	133232
1735597740	35.83	-0.23	-0.64	35.66	36.01	35.57	238292
1735338000	36.06	-0.05	-0.14	35.82	36.39	35.72	171581
1735252020	36.11	0.51	1.43	35.905	36.73	35.61	101556
1735078200	35.6	-0.26	-0.73	34.6	36.34	34.6	71873
1734992400	35.86	0.13	0.36	36.49	36.49	35.31	176885
1734733200	35.73	-0.52	-1.43	34.97	36.125	34.97	201498
1734646800	36.25	-0.05	-0.13	36.45	36.46	36.17	342625
1734560940	36.298	-0.82	-2.21	36.26	36.99	36.2	182486
1734474360	37.12	0.14	0.38	36.46	37.52	36.46	280690
1734388140	36.98	0.56	1.52	36.88	37.1	36.43	252989
1734128940	36.425	0	0.01	35.88	36.6	35.76	317977
1734042480	36.42	-0.27	-0.74	35.81	36.7275	35.81	714586
1733955900	36.69	0.54	1.49	36.3	36.88	36.3	498341
1733869200	36.15	0	0.00	35.48	36.44	35.48	270296
1733782800	36.15	-0.55	-1.50	35.88	36.6355	35.78	406709
1733523600	36.7	0.1	0.26	36.54	36.79	36.45	298261
1733437500	36.605	0.18	0.51	36.6	36.67	36.455	247443
1733350980	36.42	0.23	0.64	36.17	36.55	36.08	259219
1733264700	36.19	0.11	0.30	36.21	36.26	35.31	741137
1733178180	36.08	-0.32	-0.88	36.99	36.99	36.015	625283
1732918200	36.4	0.23	0.64	36.17	36.48	35.715	86798
1732746540	36.17	0.59	1.66	35.94	36.25	35.38	238779
1732660140	35.58	-0.12	-0.34	35.63	35.713	35.45	359917
1732573560	35.7	0.46	1.31	35.67	36.01	35.61	489034
1732314000	35.24	0.12	0.34	34.46	35.33	34.46	206337

London Stock Exchange (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관