Dotdigital Group Plc【DOTD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Dotdigital Group Plc (DOTD)
Dotdigital Group Plc (DOTD) 과거

Dotdigital Group Plc (DOTD)

81.20

0.20

(0.25%)

마감 19 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.8	-4.47058823529	85	85	76	384883	79.72545842	DE
4	-4.9	-5.69105691057	86.1	90	76	266327	82.99184811	DE
12	-3.3	-3.90532544379	84.5	99.5	76	459826	89.71867234	DE
26	-18.8	-18.8	100	103	76	563200	89.7300079	DE
52	-18.3	-18.391959799	99.5	103	76	503198	91.45719175	DE
156	-87.4	-51.8386714116	168.6	186.2	52.6	625327	89.61748257	DE
260	-15.8	-16.2886597938	97	295	52.6	632739	121.76279386	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	81.2	0.2	0.25	80.6	82.1	80.5	300322
1737048600	81	0.3	0.37	80	81.9	77.1	244352
1736962200	80.7	1.1	1.38	80.4	81.8	80.4	377430
1736875800	79.6	0.1	0.13	81.9	81.9	79.6	173068
1736789400	79.5	0.5	0.63	79.1	80.7	78.7	323816
1736530200	79	-4	-4.82	85	85	76	805750
1736443800	83	-1	-1.19	84.1	84.8	83	477226
1736357400	84	-2	-2.33	86	86	84	357222
1736271000	86	1	1.18	85.1	87	85.1	245808
1736184600	85	-1	-1.16	86	86	85	277736
1735925400	86	0.9	1.06	85	88	85	142949
1735839000	85.1	-1.7	-1.96	90	90	85.1	224346
1735666200	86.8	1.8	2.12	85.1	89.9	85	49788
1735579800	85	-2	-2.30	90	90	85	42909
1735320600	87	-3	-3.33	90	90	85.1	126294
1735061400	90	4.6	5.39	89	90	85.6	166272
1734975000	85.4	-1.6	-1.84	86	89.7	85.4	124935
1734715800	87	0	0.00	86.1	89.5	86.1	367661
1734629400	87	-4	-4.40	92.7	92.7	85	381921
1734543000	91	0.5	0.55	89.5	92.6	89	315264
1734456600	90.5	0.9	1.00	88	92.9	88	1900800
1734370200	89.6	2.3	2.63	87	89.6	86.3	285919
1734111000	87.3	-6.3	-6.73	89.1	91.5	87.3	126863
1734024600	93.6	2.6	2.86	89.1	93.6	89.1	96487
1733938200	91	-1.6	-1.73	90.4	93.1	89.1	158351
1733851800	92.6	0.1	0.11	91.1	93.5	90.1	628540
1733765400	92.5	-0.1	-0.11	93.9	93.9	91.2	190371
1733506200	92.6	-0.7	-0.75	92.5	94	91.6	640857
1733419800	93.3	3.1	3.44	90.2	94	90.1	510450
1733333400	90.2	-1.4	-1.53	91.1	92	88.8	655695
1733247000	91.6	-3.8	-3.98	96	96	91.6	469483
1733160600	95.4	3.2	3.47	92.1	95.8	92	427993
1732901400	92.2	-4	-4.16	94.1	95.1	92.1	102724
1732815000	96.2	3.8	4.11	92	96.2	92	390098
1732728600	92.4	0.4	0.43	92.1	93.3	92	275516
1732642200	92	-3	-3.16	92.1	96	92	114934
1732555800	95	1	1.06	92.1	96	92.1	237146
1732296600	94	-1.8	-1.88	92.1	95	92	297332
1732210200	95.8	1.8	1.91	93	97	93	576677
1732123800	94	0.3	0.32	93.7	96.6	92.1	396290
1732037400	93.7	0.5	0.54	95.4	95.4	92.1	167685
1731951000	93.2	-1.8	-1.89	93.1	96.2	93.1	227899
1731691800	95	0.1	0.11	96	96	93.9	731101
1731605400	94.9	1.8	1.93	92	97.9	92	1017168
1731519000	93.1	-2.6	-2.72	97	97	93.1	439964
1731432600	95.7	-3.8	-3.82	99	99	95.2	651964
1731346200	99.5	5.7	6.08	92	99.5	92	681701
1731087000	93.8	-3.5	-3.60	97.3	97.3	93	1849107
1731000600	97.3	4.3	4.62	90	99	90	624363
1730914200	93	6	6.90	86	94	86	786743
1730827800	87	1.5	1.75	83	88.9	83	540350
1730741400	85.5	-1.1	-1.27	85	87.9	84.2	430091
1730482200	86.6	-2.1	-2.37	86	87.7	85	747648
1730395800	88.7	0.7	0.80	86	89.5	86	358235
1730309400	88	6.2	7.58	79	88.5	79	712254
1730223000	81.8	0.8	0.99	77	83	77	558107
1730136600	81	0.4	0.50	79	81	78	911883
1729873800	80.6	-4.4	-5.18	84.5	85	78	1066556
1729787400	85	-2.2	-2.52	89.9	89.9	83.9	474209
1729701000	87.2	-2.5	-2.79	88	90.9	87.2	291940
1729614600	89.7	-2.3	-2.50	90	90	88	528266
1729528200	92	0.5	0.55	89	92	89	656614

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관