기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Ab Dynamics Plc | ABDP | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,780.00 | 1,775.00 | 1,780.00 | 1,790.00 | 1,785.00 |
산업 분야 |
---|
INDUSTRIAL ENGINEERING |
ABDP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,770.00 | 1,880.00 | 1,760.00 | 1,807.56 | 61,341 | 20.00 | 1.13% |
1개월 | 1,705.00 | 1,880.00 | 1,655.00 | 1,762.96 | 36,384 | 85.00 | 4.99% |
3개월 | 1,782.50 | 1,900.00 | 1,655.00 | 1,782.18 | 27,644 | 7.50 | 0.42% |
6개월 | 1,372.50 | 1,900.00 | 1,372.50 | 1,711.70 | 33,853 | 417.50 | 30.42% |
1년 | 1,760.00 | 2,060.00 | 1,277.50 | 1,753.97 | 38,723 | 30.00 | 1.70% |
3년 | 2,385.00 | 2,450.00 | 930.00 | 1,579.67 | 43,970 | -595.00 | -24.95% |
5년 | 2,050.00 | 2,850.00 | 864.00 | 1,764.07 | 48,085 | -260.00 | -12.68% |
ABDP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 1,790.00 | 5.00 | 0.28% | 1,780.00 | 1,790.00 | 1,775.00 | 6,065 |
26 4월(4) 2024 | 1,785.00 | -15.00 | -0.83% | 1,805.00 | 1,805.00 | 1,780.00 | 42,482 |
25 4월(4) 2024 | 1,800.00 | -30.00 | -1.64% | 1,845.00 | 1,845.00 | 1,800.00 | 34,835 |
24 4월(4) 2024 | 1,830.00 | -5.00 | -0.27% | 1,862.50 | 1,880.00 | 1,830.00 | 115,227 |
23 4월(4) 2024 | 1,835.00 | 75.00 | 4.26% | 1,780.00 | 1,835.00 | 1,780.00 | 54,203 |
20 4월(4) 2024 | 1,760.00 | -40.00 | -2.22% | 1,770.00 | 1,780.00 | 1,760.00 | 59,956 |
19 4월(4) 2024 | 1,800.00 | 5.00 | 0.28% | 1,745.00 | 1,800.00 | 1,745.00 | 30,331 |
18 4월(4) 2024 | 1,795.00 | 45.00 | 2.57% | 1,740.00 | 1,795.00 | 1,740.00 | 11,460 |
17 4월(4) 2024 | 1,750.00 | -10.00 | -0.57% | 1,740.00 | 1,750.00 | 1,740.00 | 21,007 |
16 4월(4) 2024 | 1,760.00 | 17.50 | 1.00% | 1,742.50 | 1,760.00 | 1,740.00 | 12,461 |
13 4월(4) 2024 | 1,742.50 | -32.50 | -1.83% | 1,735.00 | 1,745.00 | 1,735.00 | 11,635 |
12 4월(4) 2024 | 1,775.00 | 25.00 | 1.43% | 1,725.00 | 1,775.00 | 1,725.00 | 7,564 |
11 4월(4) 2024 | 1,750.00 | 30.00 | 1.74% | 1,710.00 | 1,750.00 | 1,710.00 | 14,777 |
10 4월(4) 2024 | 1,720.00 | 30.00 | 1.78% | 1,695.00 | 1,720.00 | 1,690.00 | 118,372 |
09 4월(4) 2024 | 1,690.00 | 20.00 | 1.20% | 1,670.00 | 1,695.00 | 1,670.00 | 33,156 |
06 4월(4) 2024 | 1,670.00 | -10.00 | -0.60% | 1,675.00 | 1,680.00 | 1,655.00 | 37,460 |
05 4월(4) 2024 | 1,680.00 | -20.00 | -1.18% | 1,720.00 | 1,720.00 | 1,675.00 | 13,694 |
04 4월(4) 2024 | 1,700.00 | 10.00 | 0.59% | 1,715.00 | 1,730.00 | 1,700.00 | 24,778 |
03 4월(4) 2024 | 1,690.00 | 5.00 | 0.30% | 1,705.00 | 1,705.00 | 1,690.00 | 11,508 |
29 3월(3) 2024 | 1,685.00 | -25.00 | -1.46% | 1,730.00 | 1,730.00 | 1,685.00 | 37,084 |