Advancedadvt Limited【ADVT】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

Advancedadvt Limited (ADVT)

149.00

0.00

(0.00%)

마감 19 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.5	1.01694915254	147.5	151.5	142.5	701316	145.3454544	DE
4	4	2.75862068966	145	157.5	138.5	315293	147.59754533	DE
12	23	18.253968254	126	157.5	125	320681	142.2327182	DE
26	5	3.47222222222	144	157.5	122.5	369001	141.92044509	DE
52	44	41.9047619048	105	157.5	97.5	307347	135.34065766	DE
156	51	52.0408163265	98	157.5	69	219067	105.86889905	DE
260	19	14.6153846154	130	157.5	69	192175	106.99068287	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732123800	140	0	0.00	140	140	140	108733
1732037400	140	0	0.00	140	140	140	47984
1731951000	140	0	0.00	140	142.5	140	102193
1731691800	140	-2.5	-1.75	142.5	142.5	137.5	151949
1731605400	142.5	8.5	6.34	141.5	147.5	141.5	1248178
1731519000	134	0	0.00	134	134	134	13720
1731432600	134	0	0.00	134	134	134	193312
1731346200	134	-1	-0.74	135	135	134	594257
1731087000	135	1	0.75	135	135	135	1622312
1731000600	134	-3.5	-2.55	135	135	134	21668
1730914200	137.5	1.5	1.10	136	137.5	136	82417
1730827800	136	7	5.43	129	136	129	1242929
1730741400	129	0	0.00	129	129	129	216000
1730482200	129	0	0.00	129	129	129	371288
1730395800	129	-2	-1.53	130	130	126.5	151044
1730309400	131	6	4.80	125	134.5	125	257184
1730223000	125	-2.5	-1.96	127.5	127.5	125	105455
1730136600	127.5	0	0.00	127.5	128.5	127.5	117386
1729873800	127.5	1.5	1.19	126	127.5	126	94258
1729787400	126	0	0.00	126	126	126	43828
1729701000	126	3.5	2.86	122.5	126	122.5	76451
1729614600	122.5	0	0.00	122.5	122.5	122.5	102143
1729528200	122.5	-1	-0.81	123.5	123.5	122.5	52678

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관