Severn Trent PLC (PK)【STRNY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Severn Trent PLC (PK) (STRNY)
Severn Trent PLC (PK) (STRNY) 과거

Severn Trent PLC (PK) (STRNY)

31.26

-0.18

(-0.57%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.88	2.89664252798	30.38	31.59	30.2	36785	30.75075633	DR
4	-0.025	-0.0799105002397	31.285	31.74	28.78	101560	30.30903614	DR
12	-2.87	-8.40902431878	34.13	35.91	28.78	54014	31.37863492	DR
26	-1.55	-4.72416946053	32.81	36.556	28.78	39212	32.37032125	DR
52	-1.44	-4.40366972477	32.7	36.556	28.78	40083	32.35656442	DR
156	-7.19	-18.699609883	38.45	42.35	23.25	26545	32.27799812	DR
260	-2.47	-7.32285798992	33.73	42.35	22.52	22672	32.5360258	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	31.26	-0.18	-0.57	31.35	31.59	31.2	16265
1738276080	31.44	0.69	2.24	31.03	31.49	31.03	22444
1738189740	30.75	-0.15	-0.49	30.845	30.99	30.54	30040
1738103280	30.9	0.14	0.46	31.044	31.044	30.72	31030
1738016820	30.76	0.34	1.12	31.01	31.01	30.42	38631
1737757440	30.42	-0.28	-0.91	30.38	30.53	30.2	61782
1737671220	30.7	0.41	1.35	30.64	30.76	30.432	665183
1737584640	30.29	-1.34	-4.24	31.22	31.22	30.25	177678
1737498540	31.63	0.84	2.74	31.413	31.74	31.395	29756
1737152880	30.785	-0.09	-0.28	30.99	31.01	30.7	20778
1737066420	30.87	0.39	1.28	30.39	31	30.27	27228
1736979720	30.48	1.52	5.25	30.45	30.61	30.21	71839
1736893380	28.96	-0.45	-1.53	28.98	29.2	28.78	157608
1736806800	29.41	-0.08	-0.27	29.25	29.82	28.9	120939
1736547720	29.49	-0.21	-0.71	29.175	29.49	29.033	194315
1736375340	29.7	-1.15	-3.73	29.45	29.89	29.446	25930
1736288940	30.85	-0.1	-0.32	31.08	31.272	30.7339	64206
1736202360	30.95	0.16	0.52	30.77	31.336	30.58	26415
1735942980	30.79	-0.74	-2.35	31.285	31.44	30.62	62271
1735856700	31.53	-0.23	-0.72	31.59	31.7171	31.0963	10655
1735683960	31.76	-0.05	-0.16	31.785	32.63	31.0696	17031
1735597740	31.81	-0.26	-0.81	31.66	32.189999	31.605	34177
1735338000	32.07	-0.44	-1.35	31.74	32.43	31.74	55849
1735252020	32.509999	-0.35	-1.07	31.35	33.62	31.35	12222
1735078200	32.86	1.12	3.53	32.4735	32.909999	30	5356
1734992400	31.74	-0.03	-0.09	31.62	31.95	31.53	75165
1734733200	31.77	-0.61	-1.87	31.3	31.97	31.3	234750
1734646800	32.375	0.48	1.49	32.77	32.77	32.189999	85282
1734560940	31.9	-0.88	-2.68	32.455	33.0488	31.9	15400
1734474360	32.78	-0.03	-0.09	32.65	33.165999	32.534999	19075
1734388140	32.81	0.16	0.49	33.18	33.543999	32.77	19969
1734128940	32.65	-0.31	-0.94	33.259999	33.42	32.619999	14515
1734042480	32.96	0.23	0.70	33.509999	33.509999	32.869999	33519
1733955900	32.729999	-0.71	-2.12	32.96	33.2	32.627499	12560
1733869200	33.439999	-0.24	-0.71	33.65	33.851	33.409999	13286
1733782800	33.68	-0.24	-0.71	34.06	34.52	33.68	8204
1733523600	33.92	-0.78	-2.25	34.6	35.0122	33.92	10355
1733437500	34.7	-0.59	-1.67	35.278	35.88	34.7	8733
1733350980	35.29	0.97	2.83	34.51	35.29	34.5	15508
1733264700	34.32	-0.38	-1.10	34.77	35.02	34.32	114728
1733178180	34.7	-0.78	-2.18	34.57	35.03	33.79	14489
1732918200	35.475	0.38	1.10	35.25	35.5651	35.205	10729
1732746540	35.09	-0.32	-0.90	35	35.62	34.531	10685
1732660140	35.41	0.42	1.20	34.85	35.41	34.49	9156
1732573560	34.99	-0.11	-0.31	35.1885	35.91	34.79	15483
1732314000	35.1	0.04	0.11	35.045	35.71	34.62	9734
1732227900	35.06	0.43	1.24	35.09	35.5	34.786	26107
1732141740	34.63	-0.05	-0.14	35.25	35.25	34.49	12802
1732054800	34.68	0.02	0.06	34.2	34.79	34.02	53803
1731968640	34.66	0.46	1.35	34.18	34.85	33.95	22412
1731709260	34.2	0.15	0.44	34.22	34.8522	33.74	16817
1731622800	34.05	0.48	1.43	34.2	34.62	33.6643	22590
1731536760	33.57	-0.13	-0.39	33.299999	33.57	33.07	32535
1731450480	33.7	-0.86	-2.49	33.89	34.03	33.575	29405
1731363600	34.56	0.36	1.04	34.61	34.704	34.2865	21269
1731104400	34.205	-0.37	-1.07	34.13	34.49	34.07	18364
1731018540	34.5738	0.68	2.00	34.29	34.62	33.85	16803
1730931600	33.895	-0.97	-2.77	33.78	34.2	33.7	8138
1730845680	34.86	0.88	2.59	34.3245	34.86	34.3245	7757
1730759160	33.98	0.03	0.09	33.9	34.01	33.32	14388
1730496420	33.95	0.54	1.62	33.78	34.02	33.42	8658

Severn Trent (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관