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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

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)

82.40

0.80

(0.98%)

마감 23 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.6	1.9801980198	80.8	84	80.8	112349	82.42275809	DE
4	-0.6	-0.722891566265	83	84.8	80.8	124710	83.10403571	DE
12	4.4	5.64102564103	78	87.6	76.6	420653	82.16443147	DE
26	5.8	7.57180156658	76.6	87.6	75.4	401034	79.9402228	DE
52	-10.4	-11.2068965517	92.8	92.8	73	299984	80.24827604	DE
156	-21.1	-20.38647343	103.5	119.5	73	211291	92.56203215	DE
260	-19.1	-18.8177339901	101.5	119.5	73	196870	93.65587723	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732210200	81.6	-0.4	-0.49	81.6	81.6	81.6	172944
1732123800	82	-1	-1.20	82	82	82	183870
1732037400	83	-1	-1.19	83	83	83	69851
1731951000	84	1	1.20	82	84	82	101730
1731691800	83	0.6	0.73	80.8	83	80.8	33348
1731605400	82.4	0.1	0.12	82.4	82.4	82.4	59270
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

Downing Renewables & Inf...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관