Qinetiq Group PLC (PK)【QNTQY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Qinetiq Group PLC (PK) (QNTQY)
Qinetiq Group PLC (PK) (QNTQY) 과거

Qinetiq Group PLC (PK) (QNTQY)

20.66

-0.375

( -1.78% )

업데이트: 23:52:30

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.94	-4.35185185185	21.6	21.69	20.52	1110	21.56526276	DR
4	-2.54	-10.9482758621	23.2	24.1891	20.52	3413	22.77362113	DR
12	-2.84	-12.085106383	23.5	24.75	20.52	1705	23.08582217	DR
26	-2.59	-11.1397849462	23.25	25.7	20.52	3747	23.48728876	DR
52	5.66	37.7333333333	15	25.7	15	3227	23.34113204	DR
156	7.4599	56.5139658033	13.2001	25.7	13.2001	2235	22.76557509	DR
260	2.73	15.2258784161	17.93	25.7	12.63	1574	21.91545709	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733178180	21.035	-0.66	-3.02	21.39	21.39	21.035	577
1732918200	21.69	0.09	0.42	21.3	21.69	20.52	2337
1732746540	21.6	0.48	2.27	21.6	21.6	21.6	416
1732659960	21.12	0	0.00	21.12	21.12	21.12	0
1732573560	21.12	-0.23	-1.08	21.12	21.12	21.12	766
1732314000	21.35	-0.22	-1.00	21.8	21.8	21.33	4529
1732227900	21.565	0.87	4.18	21.16	21.565	21.16	1198
1732141740	20.7	-0.91	-4.21	21.46	21.462	20.7	2071
1732054800	21.61	-0.34	-1.55	21.18	21.61	21.18	1296
1731968640	21.95	0.75	3.54	21.3125	21.95	21.3125	959
1731709260	21.2	-0.16	-0.75	21.495	21.53	21.2	3370
1731622800	21.36	-2.43	-10.21	22.06	22.06	21.36	3716
1731536760	23.79	0.4	1.73	23.26	23.79	23.26	606
1731450480	23.385	-0.59	-2.44	23.385	23.385	23.385	364
1731363600	23.97	0.34	1.44	24.055	24.055	23.8083	6843
1731104400	23.63	-0.56	-2.31	23.63	23.78	23.47	6783
1731018540	24.1891	0.74	3.15	23.815	24.1891	23.815	1022
1730931600	23.45	0.11	0.47	23.45	23.45	23.45	1176
1730845680	23.34	-0.01	-0.04	23.2	23.34	23.2	23409
1730759160	23.35	-0.68	-2.81	23.35	23.35	23.35	1209
1730496420	24.025	-0.23	-0.95	24.0632	24.0632	24.025	394
1730409780	24.255	0.2	0.85	24.75	24.75	24.085	662
1730323500	24.05	-0.14	-0.58	24.0375	24.05	23.955	458
1730237280	24.19	-0.23	-0.94	24.19	24.19	24.19	430
1730150880	24.4201	0.97	4.14	24.4201	24.4201	24.4201	652
1729891500	23.45	-0.27	-1.14	23.45	23.45	23.45	207
1729805160	23.72	-0.38	-1.58	24.2	24.2	23.72	1198
1729718940	24.1	-0.4	-1.63	24.1	24.1	24.1	315
1729632300	24.5	-0.1	-0.41	24.5	24.5	24.5	148
1729545600	24.6	-0.09	-0.34	24.6	24.6	24.6	501
1729286400	24.685	0.59	2.47	24.685	24.685	24.685	389
1729200360	24.09	0	0.00	24.09	24.09	24.09	0
1729113960	24.09	0.2	0.84	24.09	24.09	24.09	281
1729027680	23.89	-0.41	-1.69	24.35	24.44	23.8095	817
1728941220	24.3	0.1	0.41	24.3	24.3	24.3	711
1728681900	24.2	0.58	2.45	24.2	24.2	24.2	366
1728595200	23.6217	0	0.00	23.6217	23.6217	23.6217	0
1728508800	23.6217	-0.62	-2.55	23.6217	23.6217	23.6217	676
1728422400	24.24	0	0.00	24.24	24.24	24.24	0
1728336000	24.24	0.14	0.58	24.23	24.24	24.23	1193
1728077220	24.1	-0.51	-2.07	24.107	24.107	24.1	1047
1727990760	24.61	0.29	1.17	24.61	24.61	24.61	1027
1727904000	24.325	0.32	1.35	24.325	24.325	24.325	185
1727817600	24	0	0.00	24	24	24	0
1727731200	24	0	0.00	24	24	24	0
1727472000	24	-0.06	-0.26	24	24	24	150
1727386200	24.0625	-0.19	-0.77	23.8	24.0625	23.8	410
1727299200	24.25	0	0.00	24.25	24.25	24.25	0
1727212800	24.25	0.16	0.66	24.25	24.25	24.25	320
1727126820	24.09	0	0.00	24.09	24.09	24.09	0
1726867620	24.09	0	0.00	24.09	24.09	24.09	0
1726781220	24.09	0.35	1.47	24.675	24.675	24.09	926
1726694460	23.74	0.21	0.89	23.87	24.165	23.74	2835
1726608240	23.53	-0.73	-3.01	23.31	23.53	23.31	492
1726521720	24.26	0.36	1.51	24.4	24.45	24.26	1737
1726262940	23.9	0	0.00	23.9	23.9	23.9	0
1726176540	23.9	0.4	1.70	23.9	23.9	23.9	358
1726089900	23.5	0	0.00	23.5	23.5	23.5	0
1726003500	23.5	-0.58	-2.39	23.5	23.5	23.5	330
1725917220	24.075	0	0.00	24.075	24.075	24.075	0
1725658020	24.075	-0.4	-1.63	24.075	24.075	24.075	215
1725571440	24.475	0.48	1.98	23.6	24.475	23.6	558
1725485040	24	-1.31	-5.18	24	24	24	164
1725373800	25.31	0	0.00	25.31	25.31	25.31	0

Fundo Invest Imobiliario...

Harley Davidson

Exchange Traded

CONSTRUTORA ADOLFO L ON

Franklin Euro IG Corpora...

TakeTwo Interactive Soft...

BlackRock Institutional ...

CRISPR Therapeutics

Quality Software

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관