Downing Renewables & Infrastructure Trust Plc【DORE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Downing Renewables & Infrastructure Trust Plc (DORE)
Downing Renewables & Infrastructure Trust Plc (DORE) 과거

Downing Renewables & Infrastructure Trust Plc (DORE)

82.30

0.00

( 0.00% )

업데이트: 17:43:34

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.5	-1.78997613365	83.8	84	81.4	116155	82.78784112	DE
4	-4.2	-4.85549132948	86.5	86.5	81.4	172826	83.92397982	DE
12	4.7	6.05670103093	77.6	87.6	76.6	438916	81.98215056	DE
26	8.3	11.2162162162	74	87.6	73.2	416427	79.68881037	DE
52	-9.7	-10.5434782609	92	93.8	73	302839	80.43461035	DE
156	-21.95	-21.0551558753	104.25	119.5	73	211929	92.66315536	DE
260	-19.2	-18.9162561576	101.5	119.5	73	197432	93.69135918	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731519000	82.3	0.4	0.49	82.3	82.3	82.3	67700
1731432600	81.9	-1.5	-1.80	83	83	81.8	230666
1731346200	83.4	-0.4	-0.48	84	84	83.4	120058
1731087000	83.8	0	0.00	83.6	83.8	83.6	65373
1731000600	83.8	-1	-1.18	83.8	84	81.4	96980
1730914200	84.8	1.8	2.17	84	84.8	83	124530
1730827800	83	-0.8	-0.95	83	83	83	60576
1730741400	83.8	1.8	2.20	83	84	83	157866
1730482200	82	-1	-1.20	82	82	82	219317
1730395800	83	-0.3	-0.36	82.6	83	82.6	150425
1730309400	83.3	-1	-1.19	84	84	82	84976
1730223000	84.3	0.9	1.08	82	84.3	82	177845
1730136600	83.4	-0.8	-0.95	82.6	83.4	82.6	31939
1729873800	84.2	0.7	0.84	83	84.2	83	284942
1729787400	83.5	-0.9	-1.07	86	86	83.5	113145
1729701000	84.4	0.4	0.48	83.6	84.4	83.6	917140
1729614600	84	-1.1	-1.29	84	84	84	192746
1729528200	85.1	-0.9	-1.05	84.6	85.1	84.6	120881
1729269000	86	-0.5	-0.58	86	86	85.4	101314
1729182600	86.5	0.2	0.23	86.5	86.5	86.5	138095
1729096200	86.3	-0.5	-0.58	86.8	86.8	86	222433
1729009800	86.8	0	0.00	86.8	86.8	86.8	197493
1728923400	86.8	0.2	0.23	86.8	86.8	86.8	134363
1728664200	86.6	-0.7	-0.80	87.6	87.6	86.6	495057
1728577800	87.3	0.5	0.58	87.3	87.3	87.3	128062
1728491400	86.8	0.8	0.93	86.8	86.8	86.8	87153
1728405000	86	0.6	0.70	85.6	86	85.6	176980
1728318600	85.4	0.6	0.71	84.8	85.4	84.2	169278
1728059400	84.8	0.4	0.47	84.4	84.8	84.4	227761
1727973000	84.4	1.6	1.93	82.8	84.8	82.6	7447509
1727886600	82.8	-0.2	-0.24	82.6	82.8	82.6	121134
1727800200	83	0.2	0.24	81.2	83	81.2	757381
1727713800	82.8	2.2	2.73	81.4	82.8	81.4	1321834
1727454600	80.6	1.6	2.03	80	80.6	79.8	517494
1727368200	79	-0.6	-0.75	80	80.6	79	2516234
1727281800	79.6	0.6	0.76	79.6	79.6	79	117592
1727195400	79	-1.4	-1.74	80.6	80.6	79	1396413
1727109000	80.4	-0.6	-0.74	80.4	80.4	80.4	159826
1726849800	81	0.1	0.12	81	81.4	81	179905
1726763400	80.9	1.4	1.76	80.2	80.9	80.2	225289
1726677000	79.5	-0.5	-0.63	79.8	80	79.5	235204
1726590600	80	1	1.27	79.8	80	79.8	175679
1726504200	79	-1	-1.25	79	79	79	38448
1726245000	80	1.6	2.04	80	80	79.4	127493
1726158600	78.4	0.8	1.03	78.8	78.8	78.4	265496
1726072200	77.6	-0.3	-0.39	77.6	77.6	77.6	161765
1725985800	77.9	0.9	1.17	77.9	77.9	77.9	90353
1725899400	77	-0.7	-0.90	77	77	77	96472
1725640200	77.7	1.1	1.44	77	77.7	77	689849
1725553800	76.6	-1.4	-1.79	78	78	76.6	146737
1725467400	78	-0.2	-0.26	79.4	79.4	78	187258
1725381000	78.2	0.9	1.16	78.2	78.2	78.2	77518
1725294600	77.3	-0.9	-1.15	77.3	77.3	77.3	55715
1725035400	78.2	0.5	0.64	78	78.2	78	118892
1724949000	77.7	-0.1	-0.13	77.6	78	77.6	124756
1724862600	77.8	-1.6	-2.02	77.8	77.8	77.8	221580
1724776200	79.4	1.2	1.53	79.4	79.4	79.4	305531
1724430600	78.2	-0.6	-0.76	78.6	78.6	78.2	174923
1724344200	78.8	1.3	1.68	77.6	78.8	77.6	469370
1724257800	77.5	0.5	0.65	77.4	78	77	776203
1724171400	77	-0.6	-0.77	77	77	77	211341
1724085000	77.6	0.3	0.39	77.6	77.6	77.6	185757
1723825800	77.3	-0.7	-0.90	77	77.3	77	7503869
1723739400	78	0.3	0.39	78	78	78	161421
1723653000	77.7	0.5	0.65	77.7	77.7	77.7	121413

Downing Renewables & Inf...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관