Reckitt Benckiser Group PLC (PK)【RBGPF】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
Reckitt Benckiser Group PLC (PK) (RBGPF)
Reckitt Benckiser Group PLC (PK) (RBGPF) 과거

Reckitt Benckiser Group PLC (PK) (RBGPF)

66.20

-1.80

(-2.65%)

마감 14 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.008	-5.70875113947	70.208	70.208	66.2	859	68.8749147	CS
4	1.35	2.08172706245	64.85	70.208	63.574	1108	66.68147394	CS
12	6.472	10.8357889097	59.728	70.208	58.11	1877	63.09996071	CS
26	3.936	6.32146987023	62.264	70.208	58.11	8738	60.238254	CS
52	-0.55	-0.823970037453	66.75	70.208	50.76	7784	56.98528656	CS
156	-9.554	-12.6118752805	75.754	83.89	50.76	5798	65.64449005	CS
260	-1.691	-2.49075724323	67.891	104	50.76	7504	76.01447773	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741901340	66.2	-1.8	-2.65	66.2	66.2	66.2	617
1741814940	68	-0.35	-0.51	68	68	68	464
1741728480	68.35	-1.42	-2.04	68.35	68.35	68.35	1741
1741641600	69.774	-0.43	-0.62	67.62	69.774	66.879999	737
1741386540	70.208	0	0.00	70.208	70.208	70.208	0
1741300140	70.208	3.54	5.31	70.208	70.208	70.208	493
1741213200	66.67	0	0.00	66.67	66.67	66.67	0
1741126800	66.67	0.24	0.36	69.08	69.83	66.67	3382
1741040760	66.432	1.36	2.09	66.432	66.432	66.432	859
1740781260	65.069999	-2.06	-3.07	65.069999	65.069999	65.069999	3118
1740695280	67.13	0	0.00	67.13	67.13	67.13	0
1740608880	67.13	0	0.00	67.13	67.13	67.13	0
1740522480	67.13	1.71	2.61	66.519999	67.14	66.519999	867
1740435600	65.42	0	0.00	65.42	65.42	65.42	0
1740176400	65.42	-1.81	-2.69	66.25	66.25	65.42	560
1740090480	67.225	0.5	0.76	67.225	67.225	67.225	297
1740003960	66.72	-0.44	-0.66	66.72	66.72	66.72	719
1739917740	67.163	3.59	5.65	67.163	67.163	67.163	420
1739571720	63.574	0	0.00	63.574	63.574	63.574	0
1739485320	63.574	-0.44	-0.68	64.849999	64.849999	63.574	750
1739398920	64.01	-2.71	-4.06	64.15	64.15	64.01	1973
1739312940	66.72	1.87	2.88	65.349999	66.72	64.849999	1271
1739226000	64.849999	-2.36	-3.51	64.849999	64.849999	64.849999	1563
1738967160	67.208	0.7	1.05	67.208	67.208	67.208	165
1738880400	66.512	1.21	1.86	66.512	66.512	66.512	251
1738794000	65.3	-0.97	-1.46	65.032799	65.3	64.56	4481
1738708140	66.269999	0	0.00	66.269999	66.269999	66.269999	0
1738621740	66.269999	-1	-1.49	65.143	66.269999	65.143	3967
1738362000	67.272	2.37	3.65	67.025999	67.272	67.025999	612
1738276140	64.905	0	0.00	64.905	64.905	64.905	0
1738189740	64.905	1.01	1.58	64.905	64.905	64.905	4231
1738103280	63.896	1.26	2.01	64.93	64.9995	63.896	5315
1738016820	62.64	0.36	0.58	62.64	62.64	62.64	122
1737757440	62.28	1	1.63	63.05	63.3202	62.28	4586
1737671040	61.28	0	0.00	61.28	61.28	61.28	0
1737584640	61.28	-1.08	-1.73	61.28	61.28	61.28	460
1737498540	62.36	2.32	3.86	62.2	62.36	62.2	364
1737152880	60.0395	0.45	0.76	62.21	62.21	60.0395	8355
1737066120	59.585	0	0.00	59.585	59.585	59.585	0
1736979720	59.585	-1.09	-1.79	58.9	59.585	58.9	247
1736893380	60.67	1.22	2.05	58.11	60.67	58.11	2313
1736806800	59.45	-1.04	-1.72	59.485	59.485	59.45	972
1736547720	60.4874	1.18	1.99	62.632	62.632	60.4874	3204
1736375100	59.31	0	0.00	59.31	59.31	59.31	0
1736288700	59.31	0	0.00	59.31	59.31	59.31	0
1736202300	59.31	0	0.00	59.31	59.31	59.31	0
1735943100	59.31	0	0.00	59.31	59.31	59.31	0
1735856700	59.31	0.29	0.49	60.004	60.004	59.31	5420
1735683960	59.02	-2.98	-4.81	59.74	59.74	59.02	1557
1735597740	62	2.16	3.61	59.6	62	59.6	477
1735338000	59.84	0.04	0.07	60.2385	60.2385	59.84	492
1735251600	59.8	0	0.00	59.8	59.8	59.8	0
1735078800	59.8	0	0.00	59.8	59.8	59.8	0
1734992400	59.8	-0.16	-0.27	62.9	62.9	59.8	1664
1734733200	59.9623	0.23	0.39	59.62	59.9623	59.62	1196
1734646800	59.728	-2.76	-4.42	59.728	59.728	59.728	3545
1734560760	62.49	0	0.00	62.49	62.49	62.49	0
1734474360	62.49	0.45	0.73	62.1461	62.49	60.22	1280
1734388140	62.04	1.04	1.70	61	62.04	60.736	1273

Reckitt Benckiser (PK)

Intesa Sanpaolo

Rse Archive (GM)

RSE Collection (GM)

Yancoal Australia (PK)

DJ Global Emerging Indus...

RSE Archive (GM)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관