De La Rue Plc【DLAR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

De La Rue Plc (DLAR)

110.50

-2.50

( -2.21% )

업데이트: 19:23:48

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2	-1.77777777778	112.5	116	110	924608	112.99156389	DE
4	8.5	8.33333333333	102	117	99	1014873	108.32320629	DE
12	13.9	14.3892339545	96.6	121	95	673046	106.3350577	DE
26	9	8.86699507389	101.5	121	79.6	456354	103.1390724	DE
52	23.5	27.0114942529	87	121	77.4	375088	99.05436027	DE
156	-7.5	-6.35593220339	118	128	29.5	538812	79.03748559	DE
260	-31.9	-22.4016853933	142.4	214	29.5	624000	112.41088018	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733160600	103	1	0.98	101.5	103.5	101.5	1288170
1732901400	102	-2	-1.92	100.5	102	100.5	82110
1732815000	104	2	1.96	100	104	100	42646
1732728600	102	1	0.99	102	102.5	102	118426
1732642200	101	1.2	1.20	101	103	101	44177
1732555800	99.8	-1.2	-1.19	100.5	102	99.8	70207
1732296600	101	-2.5	-2.42	98.2	103.5	98.2	44667
1732210200	103.5	4.9	4.97	103.5	103.5	103.5	64239
1732123800	98.6	-3.4	-3.33	102	102	98	2468690
1732037400	102	0.5	0.49	102	102	98	141916
1731951000	101.5	-1.5	-1.46	101.5	103	99	64253
1731691800	103	4.4	4.46	99.8	105	99.8	370829
1731605400	98.6	2.8	2.92	99	101	98.4	258467
1731519000	95.8	-0.2	-0.21	97	97	95.8	59587
1731432600	96	-3	-3.03	99	99	96	157013
1731346200	99	-1	-1.00	99.6	99.6	99	2038077
1731087000	100	1	1.01	96.6	100	96.6	62815
1731000600	99	3.6	3.77	100.5	100.5	97.4	169265
1730914200	95.4	-1.2	-1.24	96.6	97.2	95	81754
1730827800	96.6	0.8	0.84	100	100	95.2	149681
1730741400	95.8	0	0.00	101	101	95	104958
1730482200	95.8	-2.8	-2.84	100	100	95.8	103807
1730395800	98.6	2.8	2.92	98	99.2	97.6	320865

DKSH Holdings Malaysia Bhd (GM)

Bnp Paribas Issuance

BNP PARIBAS ISSUANCE

Xtrackers Ii Eurozone Go...

BNP Paribas Issuance

AIS-Amundi MSCI EmESG USel

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관