Vh Global Energy Infrastructure Plc【ENRG】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Vh Global Energy Infrastructure Plc (ENRG)
Vh Global Energy Infrastructure Plc (ENRG) 과거

Vh Global Energy Infrastructure Plc (ENRG)

62.00

0.00

( 0.00% )

업데이트: 17:27:46

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3	5.08474576271	59	65.4	59	679790	63.30471557	DE
4	5.8	10.3202846975	56.2	65.4	55.8	913717	58.52421526	DE
12	-1.2	-1.89873417722	63.2	66.4	49.8	635606	58.56851796	DE
26	-405.68	-86.7430721861	467.68	467.68	49.8	308822	58.91059884	DE
52	-405.68	-86.7430721861	467.68	467.68	49.8	155021	58.91059884	DE
156	-405.68	-86.7430721861	467.68	467.68	49.8	51674	58.91059884	DE
260	-405.68	-86.7430721861	467.68	467.68	49.8	30980	58.91059884	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741368600	62	0	0.00	62.2	62.2	62	856207
1741282200	62	-2.8	-4.32	64	64	62	309599
1741195800	64.8	0.8	1.25	64	65.4	64	660712
1741109400	64	1.4	2.24	62.8	64	62.8	1172293
1741023000	62.6	3.2	5.39	59	62.6	59	400139
1740763800	59.4	1.8	3.13	58.2	59.4	58	863984
1740677400	57.6	0.2	0.35	57.6	57.6	57.6	422740
1740591000	57.4	-0.6	-1.03	57.8	57.8	57.4	618516
1740504600	58	0.6	1.05	58.2	58.2	56.4	344585
1740418200	57.4	-0.4	-0.69	57.4	57.4	57.4	1516363
1740159000	57.8	0	0.00	57.6	57.8	57.6	505835
1740072600	57.8	0.2	0.35	58	58	56.6	450995
1739986200	57.6	0	0.00	56.8	57.6	56.8	4651024
1739899800	57.6	0.4	0.70	57.6	57.6	57	1094018
1739813400	57.2	0.2	0.35	56.4	57.2	56.4	597588
1739554200	57	0	0.00	57	57	57	486929
1739467800	57	0	0.00	57	57.6	57	308928
1739381400	57	0.8	1.42	56.4	57	56.2	1481421
1739295000	56.2	0.4	0.72	55.8	56.2	55.8	1014618
1739208600	55.8	0	0.00	56.2	56.6	55.8	517855
1738949400	55.8	0	0.00	55.8	55.8	55.6	644943
1738863000	55.8	0.8	1.45	55	55.8	55	803573
1738776600	55	1.4	2.61	53.8	55	53.8	1769667
1738690200	53.6	2.2	4.28	52.6	54.2	52	915673
1738603800	51.4	-2.4	-4.46	53.6	53.6	49.8	1977020
1738344600	53.8	-1	-1.82	55.2	55.2	53.8	866285
1738258200	54.8	-2.8	-4.86	57.2	57.2	54.8	566043
1738171800	57.6	-1.8	-3.03	57.6	57.6	57.6	983509
1738085400	59.4	1.2	2.06	59.4	59.4	59.4	502383
1737999000	58.2	-1.2	-2.02	58.8	58.8	58	309399
1737739800	59.4	0.6	1.02	58.8	59.8	58.8	265489
1737653400	58.8	-0.8	-1.34	59.6	59.6	57.8	336286
1737567000	59.6	-0.4	-0.67	60	60	59.6	136281
1737480600	60	-0.1	-0.17	60	61	60	371497
1737394200	60.1	-0.9	-1.48	60.2	60.2	60	273503
1737135000	61	0.8	1.33	60.8	61	60.6	152341
1737048600	60.2	-0.5	-0.82	60.4	60.4	59	766810
1736962200	60.7	0.3	0.50	61	61	60.6	523895
1736875800	60.4	-1.4	-2.27	62	62	60.2	250134
1736789400	61.8	-0.4	-0.64	61.8	62.4	61.6	373505
1736530200	62.2	-0.8	-1.27	62.2	63	62.2	282891
1736443800	63	-0.8	-1.25	63.2	63.2	62	218283
1736357400	63.8	-1.6	-2.45	63.8	63.8	63.8	278288
1736271000	65.4	0	0.00	65.599999	65.599999	65.4	154680
1736184600	65.4	1	1.55	65.4	65.4	65.4	97625
1735925400	64.4	-1.4	-2.13	64.8	64.8	64	225690
1735839000	65.8	-0.2	-0.30	64.8	65.8	64.8	1634215
1735666200	66	0	0.00	66	66	66	84276
1735579800	66	0.2	0.30	66	66.4	64.8	216213
1735320600	65.8	0.4	0.61	65.8	65.8	65.8	45148
1735061400	65.4	0	0.00	65.4	65.4	65.4	86933
1734975000	65.4	1.4	2.19	63.8	65.4	63.8	306115
1734715800	64	0.6	0.95	63	64	63	539432
1734629400	63.4	0.8	1.28	62.4	63.4	62.2	333119
1734543000	62.6	-0.6	-0.95	63	63	62.6	318305
1734456600	63.2	0	0.00	63.2	63.4	63	207594
1734370200	63.2	0	0.00	63.2	63.6	63.2	138155
1734111000	63.2	-0.2	-0.32	63.8	64	63.2	325184
1734024600	63.4	0.8	1.28	63	63.6	63	318976
1733938200	62.6	1.2	1.95	62	62.6	62	933020
1733851800	61.4	-2.2	-3.46	63.4	63.4	61.4	513344

Vh Global Energy Infrast...

Talisker Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관