Abrdn European Logistics Income Plc【ASLI】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
영국
LSE
Abrdn European Logistics Income Plc (ASLI)
Abrdn European Logistics Income Plc (ASLI) 과거

Abrdn European Logistics Income Plc (ASLI)

60.60

0.20

(0.33%)

마감 05 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1	1.67785234899	59.6	61.6	59.6	556107	60.43280475	DE
4	2.6	4.48275862069	58	61.6	56	1017873	58.22040522	DE
12	3.2	5.57491289199	57.4	61.6	56	955407	58.21363858	DE
26	-1.8	-2.88461538462	62.4	63.8	54.6	884143	59.3310077	DE
52	2.6	4.48275862069	58	67	54.6	906779	60.19454003	DE
156	-49.9	-45.1583710407	110.5	112.4	49.45	791493	71.77924613	DE
260	-29.4	-32.6666666667	90	130	49.45	683399	82.96339146	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738603800	60.4	-0.4	-0.66	60.2	60.6	60	388065
1738344600	60.8	0	0.00	61.6	61.6	60.2	719754
1738258200	60.8	1	1.67	59.8	60.8	59.8	443795
1738171800	59.8	-0.4	-0.66	60	60.2	59.6	321051
1738085400	60.2	0	0.00	59.6	60.2	59.6	907871
1737999000	60.2	1.2	2.03	59.6	60.2	59	1593201
1737739800	59	2.6	4.61	57	59.8	57	3663342
1737653400	56.4	-0.2	-0.35	56.4	56.4	56.2	666895
1737567000	56.6	0.6	1.07	56.8	56.8	56.2	747758
1737480600	56	-0.8	-1.41	56.8	58.2	56	1200358
1737394200	56.8	-0.2	-0.35	57	57.4	56.8	525025
1737135000	57	-0.6	-1.04	58	58.6	57	1231223
1737048600	57.6	-1	-1.71	58.6	58.8	57.6	1023632
1736962200	58.6	1.4	2.45	58.2	58.6	57.2	657168
1736875800	57.2	0	0.00	58.4	58.8	57.2	549669
1736789400	57.2	0	0.00	58.4	58.4	57.2	353255
1736530200	57.2	-1.2	-2.05	58.8	58.8	57.2	1521680
1736443800	58.4	1.4	2.46	56.4	58.4	56.4	860657
1736357400	57	-0.6	-1.04	57.6	58	56.2	443884
1736271000	57.6	-0.4	-0.69	58	59	57.4	2539186
1736184600	58	-0.4	-0.68	58.6	58.6	58	1760888
1735925400	58.4	-0.4	-0.68	60	60	58	744967
1735839000	58.8	0	0.00	57	58.8	57	425828
1735666200	58.8	0.2	0.34	59.2	59.8	58.8	396608
1735579800	58.6	0.4	0.69	58.2	59.6	58.2	406812
1735320600	58.2	-0.4	-0.68	58.2	59.6	58.2	417146
1735061400	58.6	0	0.00	58.6	58.8	58.6	144486
1734975000	58.6	1.2	2.09	58	59.6	58	387692
1734715800	57.4	-0.2	-0.35	58	58	57.4	784117
1734629400	57.6	-1.4	-2.37	58.2	59	57.2	1056022
1734543000	59	-0.2	-0.34	59	59	59	437205
1734456600	59.2	0.4	0.68	58.6	59.4	58.6	400829
1734370200	58.8	0.2	0.34	58.6	59.2	58.4	906780
1734111000	58.6	-0.4	-0.68	59	59.6	58.6	286790
1734024600	59	-0.6	-1.01	59.8	59.8	59	655018
1733938200	59.6	0	0.00	59.4	59.8	59.4	471921
1733851800	59.6	0.4	0.68	59.6	59.6	59.6	191565
1733765400	59.2	0.2	0.34	59.8	59.8	59	799266
1733506200	59	1.4	2.43	57.6	59	57.6	878622
1733419800	57.6	-2	-3.36	59.2	59.8	57.6	933299
1733333400	59.6	-0.6	-1.00	60.8	60.8	59.6	800390
1733247000	60.2	0	0.00	60.8	60.8	59.6	1259038
1733160600	60.2	1.6	2.73	59	60.6	59	1307610
1732901400	58.6	-0.4	-0.68	59.4	59.4	58.6	871309
1732815000	59	1.2	2.08	58.2	59.2	58	1077540
1732728600	57.8	0.6	1.05	57.8	57.8	57.4	1242236
1732642200	57.2	-0.8	-1.38	57.2	57.2	57.2	745998
1732555800	58	0.6	1.05	57.4	58	57.4	210885
1732296600	57.4	-0.2	-0.35	57.8	57.8	57.2	1262022
1732210200	57.6	0	0.00	57.4	57.6	57.4	280529
1732123800	57.6	-0.8	-1.37	58	58.2	57.6	783393
1732037400	58.4	0.8	1.39	57.4	58.4	57.4	733806
1731951000	57.6	0.2	0.35	58.8	58.8	57.4	1260131
1731691800	57.4	-0.2	-0.35	57.6	57.6	57.4	4411987
1731605400	57.6	0.2	0.35	57.4	57.8	57.4	4062754
1731519000	57.4	-0.4	-0.69	58	58	57	786995
1731432600	57.8	0.2	0.35	57.4	57.8	57.4	518228
1731346200	57.6	0.2	0.35	57.6	57.6	54.6	684767
1731087000	57.4	-0.8	-1.37	58	58	57.2	2041614
1731000600	58.2	-1.2	-2.02	59.2	59.2	58.2	1496746
1730914200	59.4	-0.2	-0.34	60	60.4	59.4	1128714
1730827800	59.6	0.2	0.34	59.8	59.8	59.6	631810
1730741400	59.4	0	0.00	59.4	59.6	59.4	4417599

Abrdn European Logistics...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관