Alkemy Capital Investments Plc【ALK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Alkemy Capital Investments Plc (ALK)
Alkemy Capital Investments Plc (ALK) 과거

Alkemy Capital Investments Plc (ALK)

142.50

0.00

(0.00%)

마감 21 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-15	-9.52380952381	157.5	157.5	127.5	68113	137.0280343	DE
4	-5	-3.38983050847	147.5	182.5	127.5	45311	155.70284757	DE
12	20	16.3265306122	122.5	182.5	112.5	36093	149.61078061	DE
26	89.5	168.867924528	53	182.5	35.5	48356	101.77665463	DE
52	60	72.7272727273	82.5	182.5	35.5	42157	90.55099221	DE
156	50	54.0540540541	92.5	380	35.5	36346	135.60799317	DE
260	106.75	298.601398601	35.75	380	35.5	22145	135.42440568	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740072600	142.5	0	0.00	142.5	142.5	142.5	5258
1739986200	142.5	2.5	1.79	140	142.5	140	11170
1739899800	140	7.5	5.66	130	145	130	121717
1739813400	132.5	-12.5	-8.62	135	135	127.5	168743
1739554200	145	-12.5	-7.94	157.5	157.5	142.5	36469
1739467800	157.5	0	0.00	157.5	157.5	157.5	2466
1739381400	157.5	0	0.00	157.5	157.5	157.5	7087
1739295000	157.5	-7.5	-4.55	165	165	157.5	25291
1739208600	165	0	0.00	165	165	165	19855
1738949400	165	-5	-2.94	170	170	165	17412
1738863000	170	-2.5	-1.45	172.5	172.5	170	10633
1738776600	172.5	5	2.99	167.5	180	165	153130
1738690200	167.5	-6	-3.46	167.5	167.5	167.5	17566
1738603800	173.5	-1.5	-0.86	175	175	165	54535
1738344600	175	37.5	27.27	142.5	182.5	142.5	176265
1738258200	137.5	-2.5	-1.79	140	140	137.5	9958
1738171800	140	7.5	5.66	132.5	140	132.5	26252
1738085400	132.5	-12.5	-8.62	145	145	132.5	23336
1737999000	145	-2.5	-1.69	147.5	147.5	145	5426
1737739800	147.5	0	0.00	147.5	147.5	147.5	11624
1737653400	147.5	0	0.00	147.5	147.5	138.5	7275
1737567000	147.5	-2.5	-1.67	150	152.5	147.5	26844
1737480600	150	2.5	1.69	147.5	150	147.5	9510
1737394200	147.5	-2.5	-1.67	150	150	147.5	51417
1737135000	150	-12.5	-7.69	162.5	162.5	150	36128
1737048600	162.5	0	0.00	162.5	162.5	162.5	48995
1736962200	162.5	-10	-5.80	170	177.5	157.5	94379
1736875800	172.5	42.5	32.69	130	172.5	130	271970
1736789400	130	0	0.00	130	130	130	7894
1736530200	130	0	0.00	130	130	130	1416
1736443800	130	0	0.00	130	130	130	6070
1736357400	130	-7.5	-5.45	137.5	137.5	130	12792
1736271000	137.5	-2.5	-1.79	140	140	137.5	13094
1736184600	140	4	2.94	136	140	136	38803
1735925400	136	8.5	6.67	127.5	136	127.5	31849
1735839000	127.5	0	0.00	127.5	127.5	127.5	11032
1735666200	127.5	0	0.00	127.5	127.5	127.5	0
1735579800	127.5	-2.5	-1.92	130	130	127.5	16673
1735320600	130	5	4.00	125	130	125	14919
1735061400	125	-5	-3.85	130	130	125	13705
1734975000	130	0	0.00	130	130	130	12980
1734715800	130	0	0.00	130	130	130	14289
1734629400	130	-7.5	-5.45	137.5	137.5	130	19052
1734543000	137.5	0	0.00	137.5	140	135	29198
1734456600	137.5	7.5	5.77	135	137.5	135	13633
1734370200	130	-7.5	-5.45	137.5	137.5	130	47309
1734111000	137.5	12.5	10.00	125	142.5	125	48043
1734024600	125	0	0.00	125	125	125	48505
1733938200	125	7.5	6.38	117.5	125	117.5	30512
1733851800	117.5	5	4.44	112.5	122.5	112.5	59001
1733765400	112.5	-2.5	-2.17	115	115	112.5	26334
1733506200	115	2.5	2.22	112.5	115	112.5	2567
1733419800	112.5	-5	-4.26	117.5	117.5	112.5	10693
1733333400	117.5	0	0.00	117.5	117.5	117.5	11824
1733247000	117.5	-2.5	-2.08	120	120	117.5	8816
1733160600	120	0	0.00	120	120	117.5	42350
1732901400	120	-2.5	-2.04	122.5	122.5	120	11918
1732815000	122.5	0	0.00	122.5	122.5	122.5	6563
1732728600	122.5	-7.5	-5.77	130	130	122.5	57845
1732642200	130	5	4.00	130	135	127.5	88692
1732555800	125	7.5	6.38	117.5	130	117.5	73393
1732296600	117.5	17.5	17.50	100	117.5	100	45352
1732210200	100	0	0.00	100	100	100	11979

Alkemy Capital Investments

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관