Atlas Metals Group Plc【AMG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Atlas Metals Group Plc (AMG)
Atlas Metals Group Plc (AMG) 과거

Atlas Metals Group Plc (AMG)

26.50

-2.50

(-8.62%)

마감 21 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-10.5	-28.3783783784	37	37.5	26.5	292020	30.96049309	DE
4	-21.5	-44.7916666667	48	52	26.5	13968747	43.83377385	DE
12	-19	-41.7582417582	45.5	70	26.5	22182187	45.09520374	DE
26	4	17.7777777778	22.5	70	13.45	15306186	40.90248222	DE
52	21.75	457.894736842	4.75	70	3.75	12544170	29.5434538	DE
156	-2.5	-8.62068965517	29	70	3.75	8342115	20.47624096	DE
260	-33.5	-55.8333333333	60	142.5	3.75	8160740	36.72511539	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734715800	26.5	-2.5	-8.62	29	30.35	26.5	436549
1734629400	29	-5	-14.71	32.5	33	27	878247
1734543000	34	1.5	4.62	32.5	34	30	208525
1734456600	32.5	-1.5	-4.41	34	34	32.5	121084
1734370200	34	-2.5	-6.85	36.5	36.5	34	198291
1734111000	36.5	-0.5	-1.35	37	37.5	36.5	53952
1734024600	37	0	0.00	37	37	35.125	7653
1733938200	37	-0.5	-1.33	37.5	37.5	36.5	65491
1733851800	37.5	-2.5	-6.25	40	40	37.5	81991
1733765400	40	-3.5	-8.05	43.5	43.5	38.5	401185
1733506200	43.5	0.5	1.16	41.5	43.5	41	140325
1733419800	43	2.5	6.17	40.5	44	40	487780
1733333400	40.5	-2.5	-5.81	43	43	39.5	116248
1733247000	43	0.5	1.18	42.5	43	42.5	150457
1733160600	42.5	-5.5	-11.46	47.5	47.5	42.5	281331
1732901400	48	3	6.67	50.5	50.5	48	178449
1732815000	45	2	4.65	44	52	44	597739
1732728600	43	-4	-8.51	47	48.5	42	762980
1732642200	47	-1.5	-3.09	49	49	47	57148
1732555800	48.5	1.5	3.19	47	48.5	45.5	53442
1732296600	47	-1	-2.08	48	48	45.5	86603
1732210200	48	4	9.09	44	48	44	197479
1732123800	44	-2.5	-5.38	45.5	46.5	44	176026
1732037400	46.5	-0.5	-1.06	50.5	50.5	46	110193
1731951000	47	-5.5	-10.48	53.5	53.5	47	187783
1731691800	52.5	-1	-1.87	53.5	56.999999	48.5	371326
1731605400	53.5	5.5	11.46	48.5	54	45.5	424685
1731519000	48	5.5	12.94	42.5	51	41	591928
1731432600	42.5	11	34.92	31.5	46.5	31.5	2243198
1731346200	31.5	-1.5	-4.55	32.5	32.5	31	201670
1731087000	33	-2	-5.71	35	35	32	639811
1731000600	35	-1	-2.78	36	36.5	34.5	270215
1730914200	36	-1	-2.70	37	37	36	307672
1730827800	37	-4	-9.76	41.5	41.5	37	334339
1730741400	41	-3	-6.82	44	44	41	239245
1730482200	44	-4	-8.33	48	48	44	208285
1730395800	48	0	0.00	48	48	48	13206
1730309400	48	1.5	3.23	46.5	48.5	46.5	59499
1730223000	46.5	-3	-6.06	49.5	49.5	46.5	64679
1730136600	49.5	1	2.06	48.5	50.5	48.5	143411
1729873800	48.5	-2	-3.96	50.5	51.5	47.5	191799
1729787400	50.5	-4.5	-8.18	55	57.999999	48	456426
1729701000	55	2.5	4.76	55	55	52.5	169969
1729614600	52.5	5	10.53	47.5	52.5	47.5	453611
1729528200	47.5	-2.5	-5.00	50	50	47.5	241068
1729269000	50	-5	-9.09	67.5	67.5	47.5	1068176
1729182600	55	5	10.00	50.5	70	50	390878
1729096200	50	0	0.00	50.5	50.5	50	19466
1729009800	50	0.5	1.01	50	50	49.5	15622
1728923400	49.5	3.5	7.61	50	50	49.5	46821
1728664200	46	-2	-4.17	49.5	50	46	66232
1728577800	48	-1.5	-3.03	49.5	49.5	48	22273
1728491400	49.5	-0.5	-1.00	49.5	49.5	49.5	74881
1728405000	50	2.5	5.26	47.5	50	47.5	172037
1728318600	47.5	2.5	5.56	45	47.5	45	73675
1728059400	45	0	0.00	43.5	45	43.5	28600
1727973000	45	2	4.65	43	45	43	27156
1727886600	43	1	2.38	42.5	43	40.5	45196
1727800200	42	-1.5	-3.45	43.5	43.5	42	15639
1727713800	43.5	-2	-4.40	45.5	45.5	43.5	109139
1727454600	45.5	0	0.00	45.5	45.5	45.5	42228
1727368200	45.5	0	0.00	45.5	45.5	44	8623
1727281800	45.5	-2.5	-5.21	48	48	23.849999	71340
1727195400	48	-1	-2.04	49	49	48	23469
1727109000	49	0	0.00	49	49	48	11133

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관