Ct Uk High Income Trust Plc【CHIB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Ct Uk High Income Trust Plc (CHIB)
Ct Uk High Income Trust Plc (CHIB) 과거

Ct Uk High Income Trust Plc (CHIB)

85.50

1.00

(1.18%)

마감 03 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5	0.588235294118	85	85.5	84	18340	84.38951713	DE
4	0	0	85.5	86	84	14582	85.15877549	DE
12	-1	-1.15606936416	86.5	88	84	22104	85.89608447	DE
26	-2	-2.28571428571	87.5	88.5	84	22103	86.33787288	DE
52	4.5	5.55555555556	81	88.5	81	17497	85.9545001	DE
156	-1	-1.15606936416	86.5	92	77	12034	85.23853115	DE
260	-1	-1.15606936416	86.5	92	77	12034	85.23853115	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732901400	84.5	0.5	0.60	84	84.5	84	13569
1732815000	84	-1	-1.18	85	85	84	49198
1732728600	85	0	0.00	85	85	85	11308
1732642200	85	0	0.00	85	85	85	8734
1732555800	85	0	0.00	85	85	85	8893
1732296600	85	0	0.00	85	85	85	12280
1732210200	85	0	0.00	85	85	85	8770
1732123800	85	0	0.00	85	85	85	12400
1732037400	85	0	0.00	85	85	85	6132
1731951000	85	0	0.00	85	85	85	3839
1731691800	85	0	0.00	85	85	85	4057
1731605400	85	0	0.00	85	85	85	9339
1731519000	85	-0.5	-0.58	85.5	85.5	85	23827
1731432600	85.5	-0.5	-0.58	86	86	85.5	6591
1731346200	86	0	0.00	86	86	86	4654
1731087000	86	0	0.00	86	86	86	26039
1731000600	86	0	0.00	86	86	86	15969
1730914200	86	0	0.00	86	86	86	10350
1730827800	86	0.5	0.58	85.5	86	85.5	30594
1730741400	85.5	0	0.00	85.5	85.5	85.5	27405
1730482200	85.5	0	0.00	85.5	85.5	85.5	13966
1730395800	85.5	0	0.00	85.5	85.5	85.5	4410
1730309400	85.5	0	0.00	85.5	85.5	85.5	18707
1730223000	85.5	0	0.00	85.5	85.5	85.5	23814
1730136600	85.5	-0.5	-0.58	86	86	85.5	36150
1729873800	86	0	0.00	86	86	86	2221
1729787400	86	0	0.00	86	86	86	0
1729701000	86	0	0.00	86	86	86	5020
1729614600	86	-0.5	-0.58	86.5	86.5	86	6347
1729528200	86.5	0	0.00	86.5	87	86.5	38456
1729269000	86.5	0	0.00	86.5	86.5	86.5	1223
1729182600	86.5	0.5	0.58	86	86.5	86	14543
1729096200	86	0	0.00	86	86	86	37295
1729009800	86	0	0.00	86	86	86	37968
1728923400	86	0	0.00	86	86	86	36331
1728664200	86	-0.5	-0.58	86.5	87.25	85.75	36543
1728577800	86.5	0	0.00	86.5	86.5	86.5	6530
1728491400	86.5	0	0.00	86.5	86.5	86.5	10271
1728405000	86.5	0	0.00	86.5	86.5	86.5	19817
1728318600	86.5	-0.5	-0.57	87	87	86.5	30315
1728059400	87	0	0.00	87	87	87	3989
1727973000	87	0	0.00	87	87	87	37677
1727886600	87	0.5	0.58	86.5	88	86.5	55632
1727800200	86.5	0.5	0.58	86	86.5	86	36113
1727713800	86	0	0.00	86	86	86	22125
1727454600	86	0	0.00	86	86	86	8136
1727368200	86	1	1.18	85	86	85	2715
1727281800	85	0	0.00	85	85	85	7314
1727195400	85	-0.5	-0.58	85.5	85.5	85	52816
1727109000	85.5	0	0.00	85.5	85.5	85.5	28261
1726849800	85.5	-0.5	-0.58	86	86	85.5	10613
1726763400	86	0	0.00	86	86	86	74907
1726677000	86	0	0.00	86	86	86	3126
1726590600	86	0	0.00	86	86	86	78652
1726504200	86	0	0.00	86	86	86	23779
1726245000	86	-1	-1.15	87	87	86	76681
1726158600	87	0	0.00	87	87	87	40503
1726072200	87	1	1.16	86	87	86	26852
1725985800	86	0	0.00	86	86	86	37884
1725899400	86	-0.5	-0.58	86.5	86.5	86	53795
1725640200	86.5	0	0.00	86.5	86.5	86.5	20437
1725553800	86.5	-0.5	-0.57	87	87	86.5	10884
1725467400	87	0	0.00	87	87	87	3000
1725381000	87	0	0.00	87	87	87	12820
1725294600	87	0	0.00	87	87	87	29362

Ct Uk High Income

Northrop Grumman

BNP Paribas Issuance

First Capital S.p.A

EGF Theramed Health (PK)

BNP Paribas Issuance

Honye Financial Services

Redfish Longterm Capital

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관