Advancedadvt Limited【ADVT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Advancedadvt Limited (ADVT)
Advancedadvt Limited (ADVT) 과거

Advancedadvt Limited (ADVT)

167.50

7.50

( 4.69% )

업데이트: 22:30:53

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	20	13.5593220339	147.5	167.5	145	315881	157.06728365	DE
4	20	13.5593220339	147.5	167.5	142.5	154690	152.78202978	DE
12	27.5	19.6428571429	140	167.5	138.5	279749	148.21462022	DE
26	34	25.468164794	133.5	167.5	122.5	224898	141.65380483	DE
52	51	43.7768240343	116.5	167.5	114.5	292424	140.1834241	DE
156	69.5	70.9183673469	98	167.5	69	226018	107.26426866	DE
260	37.5	28.8461538462	130	167.5	69	192663	108.21293221	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740072600	160	15	10.34	152.5	167.5	152.5	1266214
1739986200	145	0	0.00	145	145	145	8963
1739899800	145	0	0.00	145	145	145	18591
1739813400	145	-2	-1.36	147	147	145	252688
1739554200	147	-0.5	-0.34	147.5	147.5	147	32947
1739467800	147.5	-2.5	-1.67	150	150	147.5	22957
1739381400	150	0	0.00	150	150	150	95157
1739295000	150	0	0.00	150	150	150	176000
1739208600	150	0	0.00	150	150	150	140266
1738949400	150	5	3.45	145	150	145	379418
1738863000	145	0	0.00	145	145	145	37165
1738776600	145	0	0.00	145	145	145	38532
1738690200	145	0	0.00	145	145	145	15060
1738603800	145	-2.5	-1.69	147.5	147.5	142.5	207703
1738344600	147.5	0	0.00	147.5	147.5	147.5	47150
1738258200	147.5	0	0.00	147.5	147.5	147.5	57597
1738171800	147.5	0	0.00	147.5	147.5	147.5	20269
1738085400	147.5	0	0.00	147.5	147.5	147.5	121154
1737999000	147.5	0	0.00	147.5	147.5	147.5	46411
1737739800	147.5	0	0.00	147.5	147.5	147.5	109559
1737653400	147.5	-2.5	-1.67	150	150	147.5	69081
1737567000	150	0	0.00	150	150	150	74482
1737480600	150	1	0.67	149	150	149	186849
1737394200	149	0	0.00	149	149	149	1839329
1737135000	149	0	0.00	149	149	149	26017
1737048600	149	4	2.76	145	149	145	70795
1736962200	145	2.5	1.75	142.5	145	142.5	1664392
1736875800	142.5	-9	-5.94	150	150	142.5	881455
1736789400	151.5	4	2.71	147.5	151.5	147.5	226744
1736530200	147.5	0	0.00	147.5	147.5	147.5	663194
1736443800	147.5	-5	-3.28	152.5	152.5	147.5	32643
1736357400	152.5	2.5	1.67	150	152.5	150	416940
1736271000	150	-2.5	-1.64	152.5	152.5	147.5	162823
1736184600	152.5	-5	-3.17	157.5	157.5	152.5	200216
1735925400	157.5	2.5	1.61	155	157.5	155	377823
1735839000	155	-2.5	-1.59	157.5	157.5	155	69207
1735666200	157.5	7.5	5.00	150	157.5	150	52051
1735579800	150	0	0.00	150	150	150	40719
1735320600	150	0	0.00	150	150	150	186754
1735061400	150	2.5	1.69	147.5	150	147.5	39190
1734975000	147.5	4	2.79	143.5	147.5	143.5	50194
1734715800	143.5	-1.5	-1.03	145	145	138.5	224840
1734629400	145	-2.5	-1.69	147.5	147.5	142.5	707472
1734543000	147.5	0	0.00	147.5	147.5	147.5	37620
1734456600	147.5	0	0.00	147.5	147.5	147.5	236689
1734370200	147.5	5	3.51	142.5	152.5	142.5	3112422
1734111000	142.5	0	0.00	142.5	142.5	142.5	165531
1734024600	142.5	0	0.00	142.5	142.5	142.5	56852
1733938200	142.5	0	0.00	142.5	142.5	142.5	4521
1733851800	142.5	-2.5	-1.72	145	145	142.5	62364
1733765400	145	0	0.00	145	145	145	124837
1733506200	145	5	3.57	140	145	140	103077
1733419800	140	0	0.00	140	140	140	120499
1733333400	140	0	0.00	140	140	140	158721
1733247000	140	0	0.00	140	140	140	225075
1733160600	140	0	0.00	140	140	140	57414
1732901400	140	0	0.00	140	140	140	123066
1732815000	140	0	0.00	140	140	140	152625
1732728600	140	0	0.00	140	140	140	43284
1732642200	140	0	0.00	140	140	140	14926
1732555800	140	2.5	1.82	137.5	140	137.5	103996
1732296600	137.5	-2.5	-1.79	140	140	137.5	376628
1732210200	140	0	0.00	140	140	140	188932

Ventana Global (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관