Abrdn Diversified Income And Growth Plc【ADIG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
영국
LSE
Abrdn Diversified Income And Growth Plc (ADIG)
Abrdn Diversified Income And Growth Plc (ADIG) 과거

Abrdn Diversified Income And Growth Plc (ADIG)

42.00

0.00

(0.00%)

마감 24 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.8	1.94174757282	41.2	43.1	41.2	305974	42.20982357	DE
4	-0.1	-0.237529691211	42.1	43.9	41	870751	43.23011421	DE
12	-3.8	-8.29694323144	45.8	46.5	41	630693	43.55153041	DE
26	-38.8	-48.0198019802	80.8	83.2	41	712219	49.22431637	DE
52	-34	-44.7368421053	76	85.4	41	667762	61.80664857	DE
156	-59	-58.4158415842	101	104	41	501790	77.94919478	DE
260	-67.5	-61.6438356164	109.5	116	41	505325	85.45137486	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	42	0	0.00	42	42	42	310181
1732210200	42	0	0.00	41.5	42	41.5	204401
1732123800	42	-1.1	-2.55	42	42	42	640232
1732037400	43.1	0.1	0.23	41.9	43.1	41.8	223060
1731951000	43	1.8	4.37	42	43	42	247433
1731691800	41.2	-2.7	-6.15	41.2	41.2	41.2	214745
1731605400	43.9	2.6	6.30	42	43.9	42	8566707
1731519000	41.3	-0.7	-1.67	41.6	41.6	41.3	344854
1731432600	42	-1.2	-2.78	43.2	43.2	42	950133
1731346200	43.2	0	0.00	43.2	43.2	43.2	226476
1731087000	43.2	-0.7	-1.59	43.2	43.2	43.2	141258
1731000600	43.9	0.8	1.86	43.7	43.9	43.7	1455271
1730914200	43.1	-0.2	-0.46	43.3	43.3	43	799391
1730827800	43.3	0.3	0.70	42.7	43.3	42.7	419772
1730741400	43	0.5	1.18	43	43	43	289897
1730482200	42.5	1.4	3.41	41	42.7	41	326351
1730395800	41.1	-2.7	-6.16	41.6	42.5	41.1	439330
1730309400	43.8	1.6	3.79	43.8	43.8	43.8	155695
1730223000	42.2	0.2	0.48	43	43	42.1	484296
1730136600	42	0	0.00	41.9	42	41.9	1031944
1729873800	42	-0.4	-0.94	42.1	42.1	42	253774
1729787400	42.4	-0.6	-1.40	42	42.4	42	394369
1729701000	43	0.7	1.65	42	43	41.8	299291
1729614600	42.3	0.1	0.24	42.2	43.7	42.2	968098
1729528200	42.2	-1.1	-2.54	42.3	43	42.2	389902
1729269000	43.3	-0.5	-1.14	42.6	43.8	41.6	687903
1729182600	43.8	1.4	3.30	42.4	43.9	42.4	139488
1729096200	42.4	-0.6	-1.40	42.8	42.8	42.4	392511
1729009800	43	0.2	0.47	43	43	43	212415
1728923400	42.8	-0.2	-0.47	43.1	43.1	42.8	897320
1728664200	43	0.2	0.47	43	43	43	112770
1728577800	42.8	-0.2	-0.47	42.4	42.8	42.4	106847
1728491400	43	-0.2	-0.46	43	43	43	219230
1728405000	43.2	0.6	1.41	42.8	43.2	42.8	505111
1728318600	42.6	-0.4	-0.93	43	43.6	42.6	744624
1728059400	43	0.2	0.47	42.9	43	42.8	337261
1727973000	42.8	-0.2	-0.47	43.5	43.5	42.8	426699
1727886600	43	-1	-2.27	43	43	43	842325
1727800200	44	-0.5	-1.12	44	44	44	448572
1727713800	44.5	1.3	3.01	43.5	44.5	43.5	509380
1727454600	43.2	0.1	0.23	42.8	43.4	42.8	562768
1727368200	43.1	-1.9	-4.22	43.3	43.4	42.4	829172
1727281800	45	-0.9	-1.96	44.9	46.5	44.9	437658
1727195400	45.9	1	2.23	45.5	45.9	45.5	736624
1727109000	44.9	-0.1	-0.22	45	45.3	44.6	907840
1726849800	45	-0.9	-1.96	44.8	45.8	44.2	368422
1726763400	45.9	1.2	2.68	45.5	45.9	45.5	479837
1726677000	44.7	0	0.00	44.7	44.7	44.7	299645
1726590600	44.7	0.4	0.90	45	45.5	44.5	340634
1726504200	44.3	-0.7	-1.56	43.1	44.3	43.1	526157
1726245000	45	0	0.00	45	45	45	657611
1726158600	45	0.7	1.58	44	45	42.9	277826
1726072200	44.3	0.3	0.68	43.8	44.3	43	591196
1725985800	44	-0.5	-1.12	44	44	44	1078520
1725899400	44.5	0.9	2.06	44.5	44.5	44.5	137590
1725640200	43.6	-0.4	-0.91	44	44	43.6	789398
1725553800	44	-1	-2.22	42.2	44	42.2	704819
1725467400	45	0.5	1.12	43.2	45	42.1	1264856
1725381000	44.5	0	0.00	44	44.5	44	151965
1725294600	44.5	-1.3	-2.84	44.5	44.5	44.5	319128
1725035400	45.8	1.8	4.09	45.8	45.8	45.8	132326
1724949000	44	-0.25	-0.56	42.7	44	42.7	511292
1724862600	44.25	-0.65	-1.45	43.9	44.25	43.9	313771
1724776200	44.9	1.6	3.70	45.8	45.8	43.5	361138

Abrdn Diversified Income...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관