Ekf Diagnostics Holdings Plc【EKF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Ekf Diagnostics Holdings Plc (EKF)
Ekf Diagnostics Holdings Plc (EKF) 과거

Ekf Diagnostics Holdings Plc (EKF)

21.20

-0.40

(-1.85%)

마감 13 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.4	-6.19469026549	22.6	23.07784	19.5	596216	21.32303805	DE
4	1.7	8.71794871795	19.5	24	18.4	989997	21.50355812	DE
12	-5.7	-21.1895910781	26.9	27	18.4	599679	22.48730859	DE
26	-9.35	-30.6055646481	30.55	30.8	18.4	530335	24.64359506	DE
52	-6.8	-24.2857142857	28	33.5	18.4	437435	26.7287177	DE
156	-18.3	-46.3291139241	39.5	52.2	18.4	551600	31.0935764	DE
260	-9	-29.8013245033	30.2	86.8	18.4	690931	47.31247825	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	21.2	-0.4	-1.85	21.2	21.2	21.2	204897
1744302600	21.6	0.2	0.93	21.9	22.7	21.6	162407
1744216200	21.4	0.4	1.90	21.3	21.4	21.1	65816
1744129800	21	0	0.00	20.6	21.9	20.6	1065529
1744043400	21	-1.5	-6.67	21	21	19.5	1127841
1743784200	22.5	-0.2	-0.88	22.6	23.07784	21.1	559488
1743697800	22.7	-0.6	-2.58	23.1	23.1	22.5	765359
1743611400	23.3	0.3	1.30	23.9	23.9	22.9	318062
1743525000	23	1	4.55	22.9	24	22.6	752145
1743438600	22	0.9	4.27	21.1	22.9	21	1439984
1743183000	21.1	-0.1	-0.47	21	21.9	21	70703
1743096600	21.2	-0.8	-3.64	23.8	23.8	21	505864
1743010200	22	-1.25	-5.38	23.5	23.5	22	503094
1742923800	23.25	2.75	13.41	21.4	23.5	21.2	5559470
1742837400	20.5	0.2	0.99	20.1	20.5	20.1	256791
1742578200	20.3	0.3	1.50	20.3	20.3	20.3	672965
1742491800	20	0.6	3.09	18.65	20	18.6	2664204
1742405400	19.4	0.65	3.47	18.85	19.8	18.8	196254
1742319000	18.75	-0.55	-2.85	19.05	19.05	18.4	1027825
1742232600	19.3	-0.2	-1.03	19.75	19.75	19.3	350777
1741973400	19.5	-0.1	-0.51	19.5	19.95	19.3	1735363
1741887000	19.6	0.3	1.55	19.1	20.9	19.1	690661
1741800600	19.3	-1.2	-5.85	19.75	19.75	19.1	826337
1741714200	20.5	0.8	4.06	19.7	20.5	19.5	132345
1741627800	19.7	-1.6	-7.51	20.3	20.3	19.7	244628
1741368600	21.3	0.1	0.47	21.3	21.3	21.3	5448
1741282200	21.2	-0.25	-1.17	21.2	21.2	21.2	330899
1741195800	21.45	-0.25	-1.15	21.1	22	21	117958
1741109400	21.7	0	0.00	21	22	21	69448
1741023000	21.7	0.2	0.93	21.7	21.7	21.7	399463
1740763800	21.5	-0.7	-3.15	23	23	21	765753
1740677400	22.2	-0.4	-1.77	22.7	23.9	22.2	288959
1740591000	22.6	-0.4	-1.74	22.8	23.1	22.6	1199935
1740504600	23	-0.1	-0.43	23.9	23.9	22.9	573006
1740418200	23.1	0	0.00	22.7	23.9	22.7	77284
1740159000	23.1	-1.1	-4.55	23	23.8	22.8	613506
1740072600	24.2	0.55	2.33	23.5	24.2	23.5	124250
1739986200	23.65	-0.35	-1.46	23.4	23.65	23	325047
1739899800	24	-0.1	-0.41	23.2	24.5	23	648499
1739813400	24.1	0.7	2.99	23.3	24.1	23.3	38558
1739554200	23.4	-0.35	-1.47	23	24.5	23	16735
1739467800	23.75	-0.95	-3.85	24.7	24.7	23	707021
1739381400	24.7	-0.1	-0.40	24.7	24.7	24.7	116385
1739295000	24.8	-1	-3.88	25.1	25.1	24.8	153863
1739208600	25.8	-0.3	-1.15	25.5	25.8	25.4	88108
1738949400	26.1	0.05	0.19	25.8	26.1	25.8	54606
1738863000	26.05	0.75	2.96	25.9	26.4	25.9	67328
1738776600	25.3	0.2	0.80	25.5	25.9	25.3	191322
1738690200	25.1	-0.55	-2.14	25.1	25.1	25.1	3960635
1738603800	25.65	0.65	2.60	24.5	26	24.5	56496
1738344600	25	-0.1	-0.40	24.7	25.5	24.7	50063
1738258200	25.1	0.1	0.40	25	25.1	25	468343
1738171800	25	-1.35	-5.12	25.6	25.6	24.1	919527
1738085400	26.35	0.1	0.38	26.35	26.35	26.35	182505
1737999000	26.25	-0.25	-0.94	26.25	26.25	26.25	19510
1737739800	26.5	0	0.00	26.5	26.5	26.5	104514
1737653400	26.5	0.8	3.11	26	26.5	25.6	354846
1737567000	25.7	0	0.00	26	26	25.7	338511
1737480600	25.7	-0.65	-2.47	26.9	26.9	25.7	167296
1737394200	26.35	-0.65	-2.41	26.35	26.35	26.35	20110
1737135000	27	1.3	5.06	26.9	27	26.9	671116
1737048600	25.7	-0.65	-2.47	26.7	26.7	25.7	474126
1736962200	26.35	0.65	2.53	26.35	26.35	26.35	228381
1736875800	25.7	0	0.00	26.9	26.9	25.7	30337
1736789400	25.7	-0.8	-3.02	26.9	26.9	25.7	45528

Ekf Diagnostics

Bnp Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

DJ Emerging Markets Util...

AusNet Services

Ausnet Services Holdings...

Euronext Eurozone Indust...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관