Walt Disney Co【0QZO】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Walt Disney Co (0QZO)
Walt Disney Co (0QZO) 과거

Walt Disney Co (0QZO)

114.10

0.10

(0.09%)

마감 31 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.1	3.72727272727	110	114	110	17821	112.27596602	DE
4	3.1	2.79279279279	111	114	105	14617	110.73713094	DE
12	14.9	15.0201612903	99.2	117.3	98.45	38079	112.14587106	DE
26	21.5	23.2181425486	92.6	117.3	85	36381	102.06893489	DE
52	17.4	17.993795243	96.7	123.6	85	56477	102.42131628	DE
156	-26.73	-18.9803308954	140.83	155.83	79.1	56827	98.91426988	DE
260	-22.65	-16.563071298	136.75	200.58	79.1	39933	106.61822011	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738258200	114.1	0.1	0.09	114.1	114.1	114.1	14905
1738171800	114	2	1.79	114	114	114	6554
1738085400	112	-1.1	-0.97	112	112	112	8319
1737999000	113.1	0	0.00	113.1	113.1	113.1	33328
1737739800	113.1	3.1	2.82	113.1	113.1	113.1	18266
1737653400	110	1	0.92	110	110	110	22636
1737567000	109	0.3	0.28	105	110.2	105	19684
1737480600	108.7	1.2	1.12	108.7	108.7	108.7	19339
1737394200	107.5	0	0.00	107.5	107.5	107.5	0
1737135000	107.5	0.2	0.19	107.5	107.5	107.5	7912
1737048600	107.3	-1.4	-1.29	107.3	107.3	107.3	5780
1736962200	108.7	0.4	0.37	108.7	108.7	108.7	9868
1736875800	108.3	0.9	0.84	108.3	108.3	108.3	5754
1736789400	107.4	-0.9	-0.83	107.4	107.4	107.4	10815
1736530200	108.3	-1.7	-1.55	108.3	108.3	108.3	19578
1736443800	110	0.7	0.64	110	110	110	0
1736357400	109.3	-3	-2.67	109.3	109.3	109.3	14269
1736271000	112.3	-0.1	-0.09	112.3	112.3	112.3	15975
1736184600	112.4	1.2	1.08	112.4	112.4	112.4	53128
1735925400	111.2	0.2	0.18	111.2	111.2	111.2	7627
1735839000	111	0.4	0.36	111	111	111	13501
1735666200	110.6	0	0.00	110.6	110.6	110.6	1831
1735579800	110.6	-0.7	-0.63	110.6	110.6	110.6	7993
1735320600	111.3	0.3	0.27	111.3	111.3	111.3	3148
1735061400	111	0	0.00	111	111	111	9776
1734975000	111	-1.2	-1.07	111	111	111	4873
1734715800	112.2	-0.3	-0.27	112.2	112.2	112.2	8826
1734629400	112.5	-2.9	-2.51	112.5	112.5	112.5	8014
1734543000	115.4	1.9	1.67	115.4	115.4	115.4	18663
1734456600	113.5	0.8	0.71	113.5	113.5	113.5	523659
1734370200	112.7	-3.7	-3.18	112.7	112.7	112.7	11844
1734111000	116.4	0	0.00	116.4	116.4	116.4	10623
1734024600	116.4	0	0.00	116.4	116.4	116.4	8729
1733938200	116.4	0	0.00	116.4	116.4	116.4	27138
1733851800	116.4	0	0.00	116.4	116.4	116.4	10417
1733765400	116.4	0	0.00	116.4	116.4	116.4	15495
1733506200	116.4	0	0.00	116.4	116.4	116.4	12351
1733419800	116.4	0.1	0.09	116.4	116.4	116.4	15290
1733333400	116.3	0.2	0.17	116.3	116.3	116.3	233672
1733247000	116.1	-1.2	-1.02	116.1	116.1	116.1	26475
1733160600	117.3	0	0.00	117.3	117.3	117.3	39099
1732901400	117.3	0	0.00	117.3	117.3	117.3	26109
1732815000	117.3	1.1	0.95	117.3	117.3	117.3	0
1732728600	116.2	0.1	0.09	116.2	117	116	25397
1732642200	116.1	0.4	0.35	116.1	116.1	116.1	9743
1732555800	115.7	0.2	0.17	115.7	115.7	115.7	25284
1732296600	115.5	0.2	0.17	115.5	115.5	115.5	29644
1732210200	115.3	2.5	2.22	115.3	115.3	115.3	30189
1732123800	112.8	0.9	0.80	112.8	112.8	112.8	97888
1732037400	111.9	-1.6	-1.41	111.9	111.9	111.9	84568
1731951000	113.5	0.1	0.09	113.5	113.5	113.5	54032
1731691800	113.4	4.8	4.42	113.4	113.4	113.4	66005
1731605400	108.6	8.8	8.82	108.6	108.6	108.6	292481
1731519000	99.8	0	0.00	99.8	99.8	99.8	43877
1731432600	99.8	-0.4	-0.40	99.8	99.8	99.8	25016
1731346200	100.2	1.4	1.42	99.3	100.6	98.45	23945
1731087000	98.8	-0.4	-0.40	98.8	98.8	98.8	38847
1731000600	99.2	0.6	0.61	99.2	99.2	99.2	15666
1730914200	98.6	2.1	2.18	98.6	98.6	98.6	22942
1730827800	96.5	1.15	1.21	96.5	96.5	96.5	10738
1730741400	95.35	-0.75	-0.78	95.35	95.35	95.35	353100
1730482200	96.1	0	0.00	96.1	96.1	96.1	16263
1730395800	96.1	-0.4	-0.41	96.1	96.1	96.1	11670

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관