Asos Plc【ASC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Asos Plc (ASC)

379.80

1.00

(0.26%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	9	2.42718446602	370.8	388	356.4	157154	374.18678674	DE
4	8.8	2.37196765499	371	389.4	330.4	342229	359.82069888	DE
12	-40.2	-9.57142857143	420	451.4	330.4	273643	387.69009654	DE
26	12.2	3.31882480958	367.6	453.8	330.4	282637	388.0128337	DE
52	-9.2	-2.36503856041	389	453.8	329	373099	380.36549366	DE
156	-1988.2	-83.9611486486	2368	2579	322.3	723091	701.25453958	DE
260	-2736.2	-87.811296534	3116	5982	322.3	628373	1559.796259	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	378.8	2.2	0.58	388	388	378.2	126574
1732901400	376.6	-0.8	-0.21	377.6	380.8	364.2	56012
1732815000	377.4	7.4	2.00	377.6	381.4	361	244098
1732728600	370	0	0.00	374	374	365.8	249310
1732642200	370	0.2	0.05	370.8	375	356.4	109777
1732555800	369.8	6.2	1.71	363.6	373.6	363.4	347168
1732296600	363.6	-3.8	-1.03	369	369	357.4	140629
1732210200	367.4	0.4	0.11	364	369.8	356.4	103113
1732123800	367	-0.2	-0.05	368.4	373.4	363.8	664842
1732037400	367.2	1.4	0.38	365.4	371.8	360	295579
1731951000	365.8	-0.4	-0.11	367	367	360.8	556605
1731691800	366.2	0.6	0.16	364	369.4	364	385485
1731605400	365.6	4.6	1.27	357	368.2	357	143966
1731519000	361	0.4	0.11	358.4	366.8	358.2	160067
1731432600	360.6	4.8	1.35	356	362.8	356	320067
1731346200	355.8	-6.8	-1.88	356.6	372	355.8	241506
1731087000	362.6	22.6	6.65	330.6	373	330.6	548684
1731000600	340	-2	-0.58	339.8	343.2	330.39999	524237
1730914200	342	-9.4	-2.68	354.8	354.8	340.8	571859
1730827800	351.4	-24.6	-6.54	371	389.4	339.8	1256596
1730741400	376	11	3.01	367	381.8	360	373340
1730482200	365	7.6	2.13	356.2	367.8	350.2	259365
1730395800	357.4	-8.6	-2.35	371.2	371.2	351	538379
1730309400	366	0.8	0.22	360	381	360	308906
1730223000	365.2	-10.8	-2.87	385.6	385.6	356.8	318174
1730136600	376	-3	-0.79	374.4	385.4	374.4	104552
1729873800	379	9.4	2.54	379.6	386.2	368.2	249492
1729787400	369.6	-1	-0.27	377.4	379.2	367.8	136377
1729701000	370.6	1	0.27	374	375.8	365.8	265620
1729614600	369.6	-1.4	-0.38	365.8	374	365.8	259033
1729528200	371	-6.4	-1.70	375	381.4	368.4	292793
1729269000	377.4	-22.2	-5.56	386	403	376	564082
1729182600	399.6	-12.2	-2.96	410.4	410.4	397.8	256228
1729096200	411.8	-4	-0.96	410.2	415.4	410.2	93797
1729009800	415.8	3.2	0.78	411.4	419	409.2	175487
1728923400	412.6	-7.8	-1.86	424.8	425	412.6	136533
1728664200	420.4	-9.6	-2.23	427	431.8	420.4	164714
1728577800	430	-2.8	-0.65	425	434.8	425	78138
1728491400	432.8	-2.2	-0.51	433.2	440	430	216324
1728405000	435	1.4	0.32	426	439.6	426	125923
1728318600	433.6	-11.4	-2.56	445	445	430	127474
1728059400	445	6.2	1.41	439	448	437	233334
1727973000	438.8	14.6	3.44	425.8	439	420.2	308898
1727886600	424.2	-5	-1.16	433.4	433.4	421.4	110588
1727800200	429.2	0.6	0.14	435	439.2	424.8	184624
1727713800	428.6	-1.4	-0.33	425	438.8	420	118449
1727454600	430	3.4	0.80	420.2	439.8	420.2	222264
1727368200	426.6	-6.6	-1.52	435	439.8	425.4	126641
1727281800	433.2	1.2	0.28	430	435.4	430	144320
1727195400	432	1.4	0.33	435.6	441.8	431.8	119400
1727109000	430.6	-10	-2.27	442	442.8	429.6	277884
1726849800	440.6	-1.4	-0.32	451.2	451.2	437.8	281724
1726763400	442	-3	-0.67	445	451.4	441.2	386508
1726677000	445	-1	-0.22	431	448.6	431	167456
1726590600	446	10.2	2.34	425	448.8	425	391050
1726504200	435.8	0.8	0.18	427.4	444.8	427.4	227389
1726245000	435	6.8	1.59	421.4	437.2	421.4	395901
1726158600	428.2	0	0.00	435	435	423.8	123451
1726072200	428.2	2	0.47	430.2	435	422.6	258106
1725985800	426.2	-9.2	-2.11	420	432.8	415	529691
1725899400	435.4	5.6	1.30	425.4	445	425.4	208229
1725640200	429.8	-4.2	-0.97	450	450	418.8	672264
1725553800	434	66.4	18.06	380	453.8	380	6572944
1725467400	367.6	2.6	0.71	356	373.6	356	160206
1725381000	365	2.2	0.61	357.2	370	357.2	147523

Finexia Financial

ProShares Ultra Silver

Yieldmax Amd Option Inco...

INAV XTRESTX 600 1D EO

IN XTK MSCI CHASCRSSF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관