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

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

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)

48.20

0.70

(1.47%)

마감 12 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.3	5.01089324619	45.9	48.8	45.9	389538	47.31652507	DE
4	4.1	9.2970521542	44.1	48.8	42.9	445014	45.77698751	DE
12	5.2	12.0930232558	43	48.8	42.8	456289	44.97792546	DE
26	4.4	10.0456621005	43.8	48.8	41	548709	43.96143577	DE
52	-26	-35.0404312668	74.2	83.2	41	633864	53.16136456	DE
156	-53.8	-52.7450980392	102	103	41	515664	73.42107531	DE
260	-53.3	-52.5123152709	101.5	104	41	500061	81.51959366	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741714200	48.2	0.7	1.47	48.8	48.8	47.5	202766
1741627800	47.5	0	0.00	47.5	47.5	46.7	306558
1741368600	47.5	-0.7	-1.45	48.2	48.5	47.1	540056
1741282200	48.2	1.5	3.21	47	48.6	46.5	335144
1741195800	46.7	-0.1	-0.21	46.2	47	46.2	558012
1741109400	46.8	0	0.00	45.9	46.8	45.9	207919
1741023000	46.8	-0.2	-0.43	46.1	47.7	46.1	370676
1740763800	47	0.2	0.43	47	47.4	46.2	455772
1740677400	46.8	0	0.00	47	47.7	46.8	155581
1740591000	46.8	2.2	4.93	45	48	43.7	1437624
1740504600	44.6	0	0.00	45	45.2	44.6	1074168
1740418200	44.6	0.3	0.68	43.3	45.4	43.3	345079
1740159000	44.3	-0.3	-0.67	44.3	44.3	44.3	512161
1740072600	44.6	0	0.00	44.8	44.8	44.6	289747
1739986200	44.6	0.2	0.45	44.6	44.6	44.6	353680
1739899800	44.4	-0.2	-0.45	43.3	44.4	43.3	171045
1739813400	44.6	0.1	0.22	42.9	44.6	42.9	116331
1739554200	44.5	-0.2	-0.45	44.5	44.5	44.5	383471
1739467800	44.7	0	0.00	44.7	44.7	44.7	366445
1739381400	44.7	0.6	1.36	43.6	44.7	43.6	700267
1739295000	44.1	-0.3	-0.68	44.1	44.1	44.1	220552
1739208600	44.4	-0.9	-1.99	44.4	44.4	44.4	294858
1738949400	45.3	1.1	2.49	44.2	45.3	44.2	691039
1738863000	44.2	0.2	0.45	43.1	45.1	43.1	328363
1738776600	44	0	0.00	43.5	44	43.5	224587
1738690200	44	0.2	0.46	43.7	44	43.7	485138
1738603800	43.8	0.3	0.69	43.8	43.8	43.8	769270
1738344600	43.5	-1.6	-3.55	45	45	43.5	96130
1738258200	45.1	-0.2	-0.44	45.1	45.1	45.1	107494
1738171800	45.3	0.1	0.22	45.3	45.3	45.3	445074
1738085400	45.2	0.3	0.67	45.2	45.2	45.2	227946
1737999000	44.9	-0.8	-1.75	44.8	44.9	44	563990
1737739800	45.7	0	0.00	45.7	45.7	45.7	298521
1737653400	45.7	0	0.00	44.9	45.7	44.9	456879
1737567000	45.7	0.4	0.88	45.3	45.7	45	783673
1737480600	45.3	0	0.00	45.4	45.4	45	916660
1737394200	45.3	-0.4	-0.88	45	45.3	45	617211
1737135000	45.7	-0.2	-0.44	45.7	45.7	44	264745
1737048600	45.9	1.7	3.85	44.2	45.9	44.2	2027071
1736962200	44.2	0.2	0.45	44	44.2	44	273260
1736875800	44	0	0.00	44.3	44.3	44	177120
1736789400	44	-0.2	-0.45	44	44	44	140722
1736530200	44.2	-0.4	-0.90	45.3	45.3	44.2	132607
1736443800	44.6	0.1	0.22	44	45	44	743351
1736357400	44.5	-0.5	-1.11	44.3	45.1	44.3	305825
1736271000	45	0.2	0.45	44.8	45	44.2	662040
1736184600	44.8	0	0.00	44.8	44.8	44.8	230994
1735925400	44.8	0.3	0.67	43.8	44.8	43.8	173169
1735839000	44.5	1.5	3.49	42.8	44.5	42.8	595752
1735666200	43	-0.1	-0.23	43	43	43	62461
1735579800	43.1	0.1	0.23	43.1	43.1	43.1	144575
1735320600	43	-0.1	-0.23	43.2	43.2	43	91965
1735061400	43.1	0	0.00	43.1	43.1	43.1	73261
1734975000	43.1	-0.1	-0.23	43.1	43.1	43.1	163444
1734715800	43.2	0.2	0.47	43.8	43.8	43.2	542656
1734629400	43	-0.2	-0.46	43	43	43	388546
1734543000	43.2	0.2	0.47	43.2	43.2	43.2	1567029
1734456600	43	0	0.00	43	43	43	1040777
1734370200	43	0	0.00	43	43	43	676807
1734111000	43	0	0.00	43.8	43.8	43	209103
1734024600	43	0	0.00	43	43	43	288282

Abrdn Diversified Income...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관