Diaceutics Plc【DXRX】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
영국
LSE
Diaceutics Plc (DXRX)
Diaceutics Plc (DXRX) 과거

Diaceutics Plc (DXRX)

126.00

-4.00

(-3.08%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-10.5	-7.69230769231	136.5	137	123	78390	133.14582472	DE
4	-13	-9.35251798561	139	150	123	108856	140.77677046	DE
12	0.5	0.398406374502	125.5	150	123	105815	141.72478135	DE
26	-0.5	-0.395256916996	126.5	150	116	107320	133.54875297	DE
52	24.5	24.1379310345	101.5	150	96.5	104259	126.80763269	DE
156	27.5	27.9187817259	98.5	150	74.5	63828	112.42861269	DE
260	-10	-7.35294117647	136	191	74.5	65151	118.31128239	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	126	-4	-3.08	126	126	123	260942
1741887000	130	-1	-0.76	131	131	126.5	82719
1741800600	131	-1.5	-1.13	132	132	131	108543
1741714200	132.5	-3.5	-2.57	132.5	132.5	132.5	41290
1741627800	136	-1	-0.73	136.5	136.5	132.5	94548
1741368600	137	0	0.00	136.5	137	136	64850
1741282200	137	-2	-1.44	139	139	137	90695
1741195800	139	-3.5	-2.46	142.5	142.5	139	106479
1741109400	142.5	-3	-2.06	145.5	145.5	142.5	54963
1741023000	145.5	-4.5	-3.00	145.5	145.5	145.5	170044
1740763800	150	4.5	3.09	145.5	150	145.5	67993
1740677400	145.5	0	0.00	145.5	145.5	145.5	54553
1740591000	145.5	3	2.11	142.5	145.5	142.5	186535
1740504600	142.5	0	0.00	142.5	144	142.5	570655
1740418200	142.5	0	0.00	142.5	142.5	142.5	28966
1740159000	142.5	0	0.00	142.5	142.5	142.5	17115
1740072600	142.5	5.5	4.01	138	142.5	138	214296
1739986200	137	-1	-0.72	138	138	137	29316
1739899800	138	-0.5	-0.36	138.5	138.5	138	51933
1739813400	138.5	-0.5	-0.36	139	139	138.5	133012
1739554200	139	0	0.00	139	139	139	8624
1739467800	139	0	0.00	139	139	139	26986
1739381400	139	2	1.46	138.5	139	138.5	132512
1739295000	137	2	1.48	135	138.5	135	247099
1739208600	135	0	0.00	135	135	135	30961
1738949400	135	2	1.50	134	135	134	70552
1738863000	133	0	0.00	134	134	133	10886
1738776600	133	-1	-0.75	134	134	133	3316
1738690200	134	0	0.00	134	134	134	30740
1738603800	134	-2	-1.47	136	137	134	26893
1738344600	136	-1	-0.73	137	137	136	80693
1738258200	137	-1.5	-1.08	138.5	138.5	137	100587
1738171800	138.5	-3.5	-2.46	143.5	143.5	138.5	114527
1738085400	142	-2	-1.39	146	148	142	374897
1737999000	144	-2	-1.37	146	146	143.5	255477
1737739800	146	0	0.00	146	146	146	29584
1737653400	146	-1	-0.68	147.5	147.5	146	14356
1737567000	147	0	0.00	147	147	147	71344
1737480600	147	0	0.00	147	147	147	6975
1737394200	147	0	0.00	147	147	147	22555
1737135000	147	2	1.38	147	147	147	51169
1737048600	145	-2	-1.36	147	147	145	141485
1736962200	147	0.5	0.34	146.5	147	146.5	21351
1736875800	146.5	0.5	0.34	146.5	146.5	146.5	17823
1736789400	146	0.5	0.34	145.5	146	145.5	203293
1736530200	145.5	0	0.00	145.5	145.5	145.5	552270
1736443800	145.5	0	0.00	145.5	145.5	145.5	480322
1736357400	145.5	8	5.82	138.5	148	138.5	414257
1736271000	137.5	1	0.73	136.5	137.5	136.5	18373
1736184600	136.5	0	0.00	136.5	136.5	136.5	33301
1735925400	136.5	0.5	0.37	131.5	137.5	131.5	92596
1735839000	136	10.5	8.37	125.5	136	125.5	111158
1735666200	125.5	0	0.00	125.5	125.5	123	3
1735579800	125.5	0	0.00	125.5	125.5	125.5	2565
1735320600	125.5	0	0.00	125.5	125.5	125.5	0
1735061400	125.5	0	0.00	125.5	125.5	125.5	0
1734975000	125.5	0	0.00	125.5	125.5	125.5	5622
1734715800	125.5	0.5	0.40	125.5	125.5	125	57802
1734629400	125	1	0.81	124	126.5	124	12715
1734543000	124	0	0.00	124	124	124	35123
1734456600	124	4.5	3.77	122.5	124	122.5	17192
1734370200	119.5	0	0.00	119.5	119.5	119.5	47500

Dimensional Global Credi...

Spdr Ice 0-5usg

Toromont Inds Ltd Cda (PK)

Above Food Ingredients

Bnp Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관