De La Rue Plc【DLAR】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

De La Rue Plc (DLAR)

123.00

3.50

(2.93%)

마감 04 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.5	3.79746835443	118.5	121	117	528385	119.44066443	DE
4	11	9.82142857143	112	125	112	371478	118.53065313	DE
12	8.5	7.42358078603	114.5	125	95	631591	110.09095849	DE
26	28.8	30.5732484076	94.2	125	79.6	491623	105.60122829	DE
52	36.4	42.0323325635	86.6	125	77.4	384589	101.21581497	DE
156	8	6.95652173913	115	125	29.5	511009	76.85610528	DE
260	-7.8	-5.96330275229	130.8	214	29.5	623729	112.28608021	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	119.5	-1.5	-1.24	120.5	120.5	118	2233807
1740677400	121	1	0.83	120	121	119	48277
1740591000	120	1.5	1.27	118.5	120	118.5	87109
1740504600	118.5	0	0.00	118	119	117	216510
1740418200	118.5	-0.5	-0.42	118.5	118.5	117.5	56220
1740159000	119	0.5	0.42	118.5	120.5	118	195814
1740072600	118.5	-1.5	-1.25	120	120	117	366873
1739986200	120	2	1.69	118	120	117	101429
1739899800	118	0.5	0.43	117.5	118	116	758908
1739813400	117.5	-1	-0.84	118.5	118.5	117.5	69574
1739554200	118.5	0.5	0.42	118	119	116	385655
1739467800	118	-1.5	-1.26	119.5	119.5	116.5	619004
1739381400	119.5	3	2.58	117	119.5	115.5	81818
1739295000	116.5	-0.5	-0.43	117	117	116	55434
1739208600	117	-1	-0.85	117.5	117.5	115	163844
1738949400	118	-0.5	-0.42	116	119.5	116	133383
1738863000	118.5	0.5	0.42	117.5	118.5	115.5	608596
1738776600	118	0.5	0.43	117	119.5	115.5	324608
1738690200	117.5	2.5	2.17	115.5	125	113	793734
1738603800	115	1	0.88	112	115	112	128971
1738344600	114	1	0.88	111	114	110.5	132579
1738258200	113	-1	-0.88	114.5	114.5	112	2279169
1738171800	114	1	0.88	114	116	113	837737
1738085400	113	1	0.89	112.5	114	111.5	847734
1737999000	112	0.5	0.45	113	113	111.5	221728
1737739800	111.5	-1	-0.89	112.5	113	110	436673
1737653400	112.5	1.5	1.35	111.5	113	110.5	90381
1737567000	111	-1.5	-1.33	110.5	113	109.5	105957
1737480600	112.5	1.5	1.35	113.5	113.5	112.5	64271
1737394200	111	-1	-0.89	112	114	110	274121
1737135000	112	0	0.00	112.5	114.5	110	400246
1737048600	112	3	2.75	109	114.5	109	506495
1736962200	109	4	3.81	105	110	105	2196866
1736875800	105	-1.5	-1.41	106.5	109	105	5757455
1736789400	106.5	-2.5	-2.29	109	110.5	106	2429149
1736530200	109	-2	-1.80	111	111	107.5	460727
1736443800	111	8.5	8.29	102.5	117	99.4	1521543
1736357400	102.5	-1.5	-1.44	105	106	102	162676
1736271000	104	5	5.05	99	104.5	99	1554816
1736184600	99	-3	-2.94	102.5	102.5	99	90973
1735925400	102	1.5	1.49	102	102	102	58744
1735839000	100.5	-3	-2.90	103.5	103.5	99.8	216391
1735666200	103.5	0.5	0.49	103.5	104	102.5	112738
1735579800	103	0	0.00	104	105.5	103	97373
1735320600	103	-2	-1.90	105	106	103	56911
1735061400	105	-0.5	-0.47	106	106	103.5	67958
1734975000	105.5	0.5	0.48	102.5	107.5	102.5	283122
1734715800	105	3	2.94	104	105.5	104	171871
1734629400	102	3.2	3.24	96.6	104	95	1445980
1734543000	98.8	-4.2	-4.08	104	104	98.8	287033
1734456600	103	-3	-2.83	105.5	106.5	101.5	832834
1734370200	106	-2	-1.85	108	110.5	105.5	141153
1734111000	108	-4	-3.57	108	111	107	1903554
1734024600	112	2.5	2.28	112.5	121	102	1825688
1733938200	109.5	-3	-2.67	111	111	109	223947
1733851800	112.5	0	0.00	112.5	112.5	111	98546
1733765400	112.5	0.5	0.45	114.5	117	112	375973
1733506200	112	5	4.67	107.5	113	107	499929
1733419800	107	3	2.88	105	109	104.5	1786901
1733333400	104	-1.5	-1.42	106	106	101	104755
1733247000	105.5	2.5	2.43	101	106	101	157217

Western Star Resources (PK)

Exchange Traded

Lindsay Australia

Kingdom of Belgium

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관