Ct Private Equity Trust Plc【CTPE】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
Ct Private Equity Trust Plc (CTPE)
Ct Private Equity Trust Plc (CTPE) 과거

Ct Private Equity Trust Plc (CTPE)

470.00

0.00

(0.00%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-0.212314225053	471	481	468	51001	471.15994526	DE
4	-28	-5.62248995984	498	502	468	55903	478.74687116	DE
12	-4	-0.84388185654	474	530	468	74891	494.69044129	DE
26	23	5.14541387025	447	530	415	89696	465.64807139	DE
52	21	4.67706013363	449	530	414	96767	459.13503837	DE
156	-20	-4.08163265306	490	530	380	92426	458.74658196	DE
260	144	44.1717791411	326	530	222	94456	426.27070805	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	470	0	0.00	470	470	470	22876
1741887000	470	-3	-0.63	470	470	470	27465
1741800600	473	2	0.42	468	473	468	62162
1741714200	471	2	0.43	481	481	471	39293
1741627800	469	-5	-1.05	474	474	468	86866
1741368600	474	3	0.64	471	474	471	39220
1741282200	471	-3	-0.63	472	474	471	43892
1741195800	474	3	0.64	472	475	472	21600
1741109400	471	-2	-0.42	468	471	468	66072
1741023000	473	0	0.00	469	474	469	80339
1740763800	473	3	0.64	468	473	468	48491
1740677400	470	0	0.00	478	478	470	29663
1740591000	470	-5	-1.05	477	477	470	59548
1740504600	475	-9	-1.86	481	481	475	76858
1740418200	484	4	0.83	482	484	480	120119
1740159000	480	-8	-1.64	500	500	480	73905
1740072600	488	-12	-2.40	502	502	488	52070
1739986200	500	6	1.21	494	500	492	39069
1739899800	494	-3	-0.60	497	497	494	47847
1739813400	497	-1	-0.20	498	498	497	62187
1739554200	498	-2	-0.40	498	498	498	41401
1739467800	500	-6	-1.19	500	500	500	66115
1739381400	506	0	0.00	508	508	506	94853
1739295000	506	-4	-0.78	508	508	504	90557
1739208600	510	-2	-0.39	510	514	508	151974
1738949400	512	6	1.19	494	514	494	81433
1738863000	506	-2	-0.39	498	506	498	50123
1738776600	508	2	0.40	500	508	498	91259
1738690200	506	-24	-4.53	518	522	484	208337
1738603800	530	0	0.00	522	530	522	427031
1738344600	530	20	3.92	510	530	508	225239
1738258200	510	28	5.81	495	510	495	85768
1738171800	482	0	0.00	491	491	482	60884
1738085400	482	0	0.00	496	496	482	71936
1737999000	482	-6	-1.23	484	487	478	78958
1737739800	488	4	0.83	490	492	484	92598
1737653400	484	-4	-0.82	488	488	484	91417
1737567000	488	0	0.00	488	488	488	75089
1737480600	488	6	1.24	487	488	487	58676
1737394200	482	2	0.42	483	483	482	42221
1737135000	480	-12	-2.44	491	491	480	81609
1737048600	492	13	2.71	492	492	492	61890
1736962200	479	-3	-0.62	483	483	476	37379
1736875800	482	1.5	0.31	477	482	477	36339
1736789400	480.5	-2.5	-0.52	480.5	480.5	480.5	42461
1736530200	483	4.5	0.94	485	486	483	70330
1736443800	478.5	2.5	0.53	477	478.5	477	57060
1736357400	476	-1	-0.21	481	481	476	81533
1736271000	477	-11.5	-2.35	477	477	477	46199
1736184600	488.5	6.5	1.35	484	494	484	54097
1735925400	482	-9	-1.83	482	486	477	44968
1735839000	491	3	0.61	484	496	482	103531
1735666200	488	-2.5	-0.51	492	496	488	24776
1735579800	490.5	5	1.03	484	491	484	49879
1735320600	485.5	-7.5	-1.52	493	493	485.5	27012
1735061400	493	6.5	1.34	493	493	493	47370
1734975000	486.5	12.5	2.64	476	486.5	476	68933
1734715800	474	3	0.64	474	474	474	70908
1734629400	471	-4	-0.84	474	474	466	60979
1734543000	475	-4.5	-0.94	475	475	475	41245
1734456600	479.5	-6	-1.24	480	487	476	202316
1734370200	485.5	-2.5	-0.51	490	490	485.5	83985

Ct Private Equity

AdvisorShares Dorsey Wri...

Westpoint Stevens

Great Wolf Resorts

VictoryShares West End U...

AB Corporate Bond ETF

RA Global Services (CE)

SPDR Galaxy Hedged Digit...

Pandora Investments Public

Dividend Growth Split (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관