Emv Capital Plc【EMVC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Emv Capital Plc (EMVC)
Emv Capital Plc (EMVC) 과거

Emv Capital Plc (EMVC)

48.50

0.00

(0.00%)

마감 16 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.5	-1.02040816327	49	49	47	38538	48.66083522	DE
4	-6	-11.0091743119	54.5	54.5	47	28692	49.9302944	DE
12	2	4.30107526882	46.5	56.5	43	42109	50.63873183	DE
26	-5	-9.34579439252	53.5	56.5	43	36988	50.70221945	DE
52	-5	-9.34579439252	53.5	56.5	43	36988	50.70221945	DE
156	-5	-9.34579439252	53.5	56.5	43	36988	50.70221945	DE
260	-5	-9.34579439252	53.5	56.5	43	36988	50.70221945	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	48.5	0	0.00	48.5	48.5	48.5	23820
1739467800	48.5	0	0.00	48.5	48.5	47	119277
1739381400	48.5	-0.5	-1.02	49	49	48.5	11431
1739295000	49	0	0.00	49	49	49	19898
1739208600	49	0	0.00	49	49	49	37391
1738949400	49	0	0.00	49	49	49	4694
1738863000	49	0	0.00	49	49	49	13480
1738776600	49	0	0.00	49	49	49	6803
1738690200	49	0.5	1.03	48.5	49	48.5	8500
1738603800	48.5	0	0.00	48.5	48.5	48.5	23204
1738344600	48.5	0	0.00	48.5	48.5	48.5	28823
1738258200	48.5	-3.5	-6.73	52	52	48	153595
1738171800	52	-0.5	-0.95	52.5	52.5	52	16878
1738085400	52.5	0	0.00	52.5	52.5	52.5	1901
1737999000	52.5	0	0.00	52.5	52.5	52.5	3995
1737739800	52.5	-1	-1.87	53.5	53.5	52.5	11035
1737653400	53.5	0	0.00	53.5	53.5	53.5	7406
1737567000	53.5	-1	-1.83	54.5	54.5	53.5	21633
1737480600	54.5	0	0.00	54.5	54.5	54.5	26195
1737394200	54.5	0	0.00	54.5	54.5	53.25	29113
1737135000	54.5	0	0.00	54.5	54.5	54.5	28590
1737048600	54.5	0	0.00	54.5	54.5	54.5	6033
1736962200	54.5	1	1.87	54.5	54.5	54.5	10667
1736875800	53.5	-1	-1.83	54.5	54.5	53.5	15113
1736789400	54.5	0.5	0.93	54	54.5	54	38341
1736530200	54	0	0.00	54	54	54	11370
1736443800	54	0	0.00	54	54	54	23403
1736357400	54	-2.5	-4.42	56.5	56.5	54	51380
1736271000	56.5	3.5	6.60	53	56.5	53	121614
1736184600	53	3.9	7.94	49.1	53	49.1	105443
1735925400	49.1	0.5	1.03	48.6	49.1	48.6	82143
1735839000	48.6	0	0.00	48.6	48.6	47.3	14911
1735666200	48.6	0	0.00	48.6	48.6	47.3	8350
1735579800	48.6	0.5	1.04	48.1	48.6	48.1	32012
1735320600	48.1	0	0.00	48.1	48.1	47	24744
1735061400	48.1	0	0.00	48.1	48.1	48.1	5002
1734975000	48.1	-0.9	-1.84	49	49	48.1	22087
1734715800	49	0	0.00	49	49	48	2643
1734629400	49	0	0.00	49	49	48	22005
1734543000	49	-0.5	-1.01	49.5	49.5	49	35725
1734456600	49.5	0	0.00	49.5	49.5	49.5	23392
1734370200	49.5	0	0.00	49.5	49.5	48.5	42233
1734111000	49.5	0	0.00	49.5	49.5	48.5	27905
1734024600	49.5	0	0.00	49.5	49.5	49.5	0
1733938200	49.5	0	0.00	49.5	49.5	49.5	24876
1733851800	49.5	0	0.00	49.5	49.5	49.5	56405
1733765400	49.5	-0.5	-1.00	49.5	49.5	49.5	15000
1733506200	50	0.5	1.01	49.5	50	49.5	9036
1733419800	49.5	-2.5	-4.81	52	52	49.5	177701
1733333400	52	0	0.00	52	52	52	182095
1733247000	52	8.5	19.54	47	52	45	466555
1733160600	43.5	0.5	1.16	44	44	43.5	58667
1732901400	43	-1	-2.27	44	44	43	20024
1732815000	44	0	0.00	44	44	44	34
1732728600	44	0.6	1.38	44	44	44	1491
1732642200	43.4	-1.1	-2.47	44.5	44.5	43.4	19665
1732555800	44.5	-1.5	-3.26	46	46	44.5	32343
1732296600	46	-0.5	-1.08	46.5	46.5	46	35988
1732210200	46.5	-1.5	-3.13	48	48	46.5	9279
1732123800	48	0	0.00	48	48	48	0
1732037400	48	0	0.00	48	48	48	12601
1731951000	48	0	0.00	48	48	48	3062

CAIXAETFXBOV CI

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관