Tritax Eurobox Plc【BOXE】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
Tritax Eurobox Plc (BOXE)
Tritax Eurobox Plc (BOXE) 과거

Tritax Eurobox Plc (BOXE)

0.8255

0.00

( 0.00% )

업데이트: 21:37:53

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0035	0.425790754258	0.822	0.8255	0.818	213116	0.82341266	DE
4	-0.0055	-0.661853188929	0.831	0.849	0.812	257907	0.83358131	DE
12	0.0055	0.670731707317	0.82	0.88	0.79	260758	0.84118574	DE
26	0.1995	31.8690095847	0.626	0.88	0.626	279498	0.80931173	DE
52	0.1655	25.0757575758	0.66	0.88	0.557	280517	0.72452138	DE
156	-0.4565	-35.608424337	1.282	1.414	0.5	241147	0.78381618	DE
260	-0.2745	-24.9545454545	1.1	1.46	0.5	267991	0.9348277	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732901400	0.8255	0.005	0.61	0.825	0.8255	0.825	645975
1732815000	0.8205	0	0.00	0.8205	0.8205	0.8205	177886
1732728600	0.8205	0.0025001	0.31	0.8205	0.8205	0.8205	89893
1732642200	0.8179999	-0.0025	-0.30	0.8179999	0.8179999	0.8179999	50479
1732555800	0.8205	0	0.00	0.8219999	0.8219999	0.8205	101349
1732296600	0.8205	-0.0025	-0.30	0.83	0.83	0.8139999	235490
1732210200	0.823	0.0050001	0.61	0.8199999	0.823	0.8199999	111826
1732123800	0.8179999	0.003	0.37	0.8179999	0.8179999	0.8179999	46660
1732037400	0.8149999	-0.005	-0.61	0.8199999	0.8199999	0.812	104710
1731951000	0.8199999	-0.0075	-0.91	0.8199999	0.8199999	0.8199999	128734
1731691800	0.8275	0.0045	0.55	0.8275	0.8275	0.8275	0
1731605400	0.823	0.0075	0.92	0.8199999	0.823	0.8199999	74437
1731519000	0.8155	-0.0095	-1.15	0.8155	0.8155	0.8155	39251
1731432600	0.825	-0.015	-1.79	0.829	0.829	0.825	5716
1731346200	0.84	-0.0005	-0.06	0.84	0.84	0.84	2056630
1731087000	0.8405	0.0035	0.42	0.84	0.8405	0.84	145152
1731000600	0.837	-0.003	-0.36	0.84	0.841	0.837	125968
1730914200	0.84	0.0015	0.18	0.839	0.84	0.839	890731
1730827800	0.8385	-0.0015	-0.18	0.849	0.849	0.8385	68767
1730741400	0.84	0.009	1.08	0.831	0.84	0.831	58486
1730482200	0.831	-0.0035	-0.42	0.83	0.831	0.8199999	184923
1730395800	0.8345	-0.0215	-2.51	0.841	0.841	0.83	125427
1730309400	0.856	0.0095	1.12	0.856	0.856	0.856	41478
1730223000	0.8465	-0.004	-0.47	0.85	0.851	0.8465	129288
1730136600	0.8505	0	0.00	0.8505	0.8505	0.8505	128758
1729873800	0.8505	0.0005	0.06	0.8505	0.8505	0.8505	10036
1729787400	0.85	-0.005	-0.58	0.85	0.85	0.85	39838
1729701000	0.855	0.0095	1.12	0.855	0.855	0.855	94919
1729614600	0.8455	-0.01	-1.17	0.851	0.851	0.8455	133643
1729528200	0.8555	0.004	0.47	0.8555	0.8555	0.8555	21449
1729269000	0.8515	-0.005	-0.58	0.8515	0.8515	0.8515	31750
1729182600	0.8565	0.006	0.71	0.8565	0.8565	0.8565	42361
1729096200	0.8505	-0.0045	-0.53	0.8505	0.8505	0.8505	61513
1729009800	0.855	0.0065	0.77	0.859	0.86	0.855	125933
1728923400	0.8485	-0.0025	-0.29	0.84	0.8485	0.84	139761
1728664200	0.851	0.0055	0.65	0.849	0.851	0.846	269776
1728577800	0.8455	0.0255001	3.11	0.845	0.854	0.84	3666547
1728491400	0.8199999	0.0299999	3.80	0.8199999	0.8199999	0.811	497783
1728405000	0.79	-0.025	-3.07	0.81	0.8199999	0.79	541530
1728318600	0.8149999	-0.0145	-1.75	0.8199999	0.8199999	0.8149999	110164
1728059400	0.8295	-0.015	-1.78	0.8295	0.8295	0.8295	41211
1727973000	0.8445	-0.011	-1.29	0.86	0.86	0.84	190772
1727886600	0.8555	-0.0005	-0.06	0.86	0.87	0.8555	395871
1727800200	0.856	0.006	0.71	0.85	0.86	0.85	553858
1727713800	0.85	-0.002	-0.23	0.852	0.852	0.85	324559
1727454600	0.852	-0.004	-0.47	0.86	0.869	0.852	128553
1727368200	0.856	0.003	0.35	0.86	0.86	0.856	44152
1727281800	0.853	-0.005	-0.58	0.855	0.856	0.853	52987
1727195400	0.858	-0.0015	-0.17	0.858	0.858	0.858	49055
1727109000	0.8595	0.0075	0.88	0.859	0.8595	0.85	277734
1726849800	0.852	-0.008	-0.93	0.851	0.852	0.85	281622
1726763400	0.86	0.0025	0.29	0.86	0.86	0.86	10485
1726677000	0.8575	0.0035	0.41	0.851	0.8575	0.851	160554
1726590600	0.854	-0.016	-1.84	0.865	0.87	0.853	191343
1726504200	0.87	0.002	0.23	0.875	0.875	0.861	137761
1726245000	0.868	-0.007	-0.80	0.861	0.868	0.852	202533
1726158600	0.875	0.0405	4.85	0.839	0.88	0.839	515463
1726072200	0.8345	-0.0005	-0.06	0.84	0.84	0.831	94928
1725985800	0.835	0.0035	0.42	0.835	0.835	0.83	251709
1725899400	0.8315	0.0005	0.06	0.8199999	0.8315	0.8199999	401898
1725640200	0.831	0.006	0.73	0.8149999	0.834	0.8149999	208505
1725553800	0.825	0.0110001	1.35	0.8159999	0.825	0.8159999	686712
1725467400	0.8139999	0.0294999	3.76	0.794	0.8139999	0.778	6104385
1725381000	0.7845	-0.0005	-0.06	0.776	0.7845	0.775	137212
1725294600	0.785	0.001	0.13	0.789	0.789	0.785	3425

NovAccess Global (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관