Assetco Plc【ASTO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Assetco Plc (ASTO)

35.80

-0.70

( -1.92% )

업데이트: 17:34:31

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.8	11.875	32	36.5	32	793141	34.1026006	DE
4	1.8	5.29411764706	34	36.5	31.1	1067070	32.98540157	DE
12	6.3	21.3559322034	29.5	36.5	29	529270	32.43137309	DE
26	0.8	2.28571428571	35	36.5	28.5	308138	32.50617988	DE
52	-2.2	-5.78947368421	38	39	28.5	286111	33.59142554	DE
156	-113.70000223	-76.0535120629	149.50000223	149.50000223	28.5	226122	45.24813253	DE
260	1.79999949	5.29411606765	34.00000051	236.00000352	28.5	140929	45.68441481	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741023000	36.5	2	5.80	34.5	36.5	34.5	725137
1740763800	34.5	0.5	1.47	33.5	34.5	33.5	593910
1740677400	34	0.4	1.19	33.5	34.5	33.5	1205660
1740591000	33.6	1.6	5.00	32	33.6	32	736929
1740504600	32	0.4	1.27	32	32	32	704071
1740418200	31.6	0	0.00	32	32.5	31.5	448452
1740159000	31.6	-0.2	-0.63	31.5	32	31.5	1192803
1740072600	31.8	-0.6	-1.85	32.2	32.2	31.5	979971
1739986200	32.4	0.2	0.62	32.2	32.4	32.2	591631
1739899800	32.2	-0.4	-1.23	32.5	33	32.2	1577927
1739813400	32.6	-0.4	-1.21	32.5	33.8	32.299999	2058633
1739554200	33	1	3.13	32	33	31.1	5350034
1739467800	32	0	0.00	32	32	32	202744
1739381400	32	-0.5	-1.54	32.5	32.5	31.5	1054571
1739295000	32.5	-0.5	-1.52	33	33	32.5	261892
1739208600	33	-1	-2.94	34	34.1	33	1038411
1738949400	34	0	0.00	34	34.1	34	992757
1738863000	34	0	0.00	34	34.1	34	74297
1738776600	34	0	0.00	34	34	34	693918
1738690200	34	-0.6	-1.73	34	34	34	857643
1738603800	34.6	-0.4	-1.14	35	35	34.6	174331
1738344600	35	0	0.00	35	35	35	465550
1738258200	35	2.3	7.03	32.7	35	32.7	475810
1738171800	32.7	0	0.00	32.7	32.7	32.7	81489
1738085400	32.7	2.2	7.21	31.4	33.7	31.4	853927
1737999000	30.5	0	0.00	30.5	30.5	30.5	14648
1737739800	30.5	0	0.00	30.5	30.5	30.5	386314
1737653400	30.5	0	0.00	30.5	30.5	30.5	244776
1737567000	30.5	0	0.00	30.5	30.5	30.5	84909
1737480600	30.5	0	0.00	30.5	30.5	30.5	100957
1737394200	30.5	0	0.00	30.5	30.5	30.5	18455
1737135000	30.5	0	0.00	30.5	30.5	30.5	624528
1737048600	30.5	0.2	0.66	30.3	30.5	29.6	822568
1736962200	30.3	0	0.00	30.3	30.4	29.9	360433
1736875800	30.3	0	0.00	30.3	30.8	30.3	0
1736789400	30.3	-0.2	-0.66	30.5	31	30.3	144763
1736530200	30.5	0	0.00	30.5	30.5	30.5	431324
1736443800	30.5	0	0.00	30.5	30.5	30.5	1
1736357400	30.5	0	0.00	30.5	30.5	30.5	3290
1736271000	30.5	0	0.00	30.5	30.5	30.5	9545
1736184600	30.5	0.2	0.66	30.3	30.7	30.3	1180018
1735925400	30.3	0	0.00	30.3	30.3	30.3	323550
1735839000	30.3	0	0.00	30.3	30.3	30.3	423637
1735666200	30.3	0	0.00	30.3	30.3	30.3	610
1735579800	30.3	0	0.00	30.3	30.3	30.3	41000
1735320600	30.3	0	0.00	30.3	30.3	30.3	32862
1735061400	30.3	0	0.00	30.3	30.3	30.3	9000
1734975000	30.3	0.8	2.71	29.5	30.3	29.5	188545
1734715800	29.5	0.3	1.03	29.2	29.9	29.2	115857
1734629400	29.2	0	0.00	29.2	29.2	29.2	17826
1734543000	29.2	-0.3	-1.02	29.5	29.5	29	479846
1734456600	29.5	0	0.00	29.5	29.5	29.5	232680
1734370200	29.5	0	0.00	29.5	29.5	29	1661
1734111000	29.5	0	0.00	29.5	29.5	29	2888
1734024600	29.5	0	0.00	29.5	29.5	29	401910
1733938200	29.5	0	0.00	29.5	29.5	29	45755
1733851800	29.5	0	0.00	29.5	29.5	29.5	31723
1733765400	29.5	0	0.00	29.5	30	29.5	68773
1733506200	29.5	0	0.00	29.5	29.5	29.5	9673
1733419800	29.5	0	0.00	29.5	29.5	29.5	16086
1733333400	29.5	0.5	1.72	29	29.5	28.5	222487

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관