Essentra Plc【ESNT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Essentra Plc (ESNT)

118.60

-1.60

(-1.33%)

마감 23 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.2	-2.62725779967	121.8	126	117.6	1156028	123.11791033	DE
4	-0.8	-0.670016750419	119.4	127	117.6	1052978	123.16302179	DE
12	-28.4	-19.3197278912	147	149.6	117.2	727201	127.57519709	DE
26	-50.6	-29.9054373522	169.2	180.8	117.2	716797	142.06702828	DE
52	-48.4	-28.9820359281	167	191.2	117.2	688485	155.96911318	DE
156	-202.4	-63.0529595016	321	336	117.2	713975	194.26150009	DE
260	-278	-70.0958144226	396.6	406.4	117.2	613331	224.69630601	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740159000	118.6	-1.6	-1.33	119	121.6	117.6	621115
1740072600	120.2	-1	-0.83	120.2	122.2	119.2	716926
1739986200	121.2	-3.8	-3.04	121.8	125.2	121.2	1842923
1739899800	125	-0.6	-0.48	124.8	126	123.6	535180
1739813400	125.6	1.6	1.29	121	125.6	121	1406702
1739554200	124	0	0.00	121.8	124.6	121.8	1278407
1739467800	124	0	0.00	121.6	125.4	121.6	1880484
1739381400	124	-0.8	-0.64	122.2	124.8	122.2	2442495
1739295000	124.8	-1.4	-1.11	125.2	127	124	1161212
1739208600	126.2	2	1.61	124.4	126.8	124.4	368511
1738949400	124.2	-0.4	-0.32	123.4	125.6	123.4	1092602
1738863000	124.6	1.2	0.97	121	126	121	353117
1738776600	123.4	1.4	1.15	122	124.2	120.4	2244314
1738690200	122	-0.2	-0.16	120.4	122.8	120.4	917432
1738603800	122.2	-2.4	-1.93	121	123	119.8	683956
1738344600	124.6	0.8	0.65	123.8	125.2	123.4	853980
1738258200	123.8	3	2.48	117.6	123.8	117.6	280125
1738171800	120.8	0.4	0.33	118.2	121.2	118.2	1495068
1738085400	120.4	0.4	0.33	117.6	121	117.6	879629
1737999000	120	1	0.84	118.2	120.4	118.2	341675
1737739800	119	0	0.00	119.4	121.4	118.2	284816
1737653400	119	-0.4	-0.34	119	120	118.4	556705
1737567000	119.4	-2	-1.65	121.2	123	118.6	1018130
1737480600	121.4	-1	-0.82	121.2	122.8	117.2	974490
1737394200	122.4	-1	-0.81	124.2	124.2	122	456776
1737135000	123.4	-0.2	-0.16	121	125	121	496479
1737048600	123.6	1.8	1.48	119.2	124.2	119.2	622336
1736962200	121.8	4.6	3.92	120.2	122	119.2	669795
1736875800	117.2	-0.8	-0.68	121.4	121.4	117.2	1162520
1736789400	118	-2.6	-2.16	120.6	121	118	355661
1736530200	120.6	-0.4	-0.33	120.2	121.8	117.6	527967
1736443800	121	-4.6	-3.66	124.8	126.2	121	640676
1736357400	125.6	-4.2	-3.24	131.6	131.6	125.6	435978
1736271000	129.8	-0.4	-0.31	129	130.19999	127.8	421095
1736184600	130.19999	-0.2	-0.15	132.8	132.8	129.4	331002
1735925400	130.4	-1	-0.76	130.6	130.6	129.19999	220563
1735839000	131.4	-1.6	-1.20	129.19999	133.6	129.19999	237211
1735666200	133	2.8	2.15	130	133	130	120111
1735579800	130.19999	-1.4	-1.06	130.4	130.8	128.8	236643
1735320600	131.6	0.2	0.15	129.4	131.8	129.4	203638
1735061400	131.4	0.8	0.61	129.19999	131.4	129.19999	89764
1734975000	130.6	0.2	0.15	128.6	130.6	128.6	261855
1734715800	130.4	-0.8	-0.61	128.4	131.6	128.4	854530
1734629400	131.19999	-2.8	-2.09	133	133.19999	131	622265
1734543000	134	-1.2	-0.89	134.8	135.6	134	766338
1734456600	135.19999	-2.4	-1.74	136.8	138	135	486384
1734370200	137.6	-3	-2.13	140	140	137.6	1189522
1734111000	140.6	-2.6	-1.82	143	143.6	139.19999	827018
1734024600	143.19999	-3.8	-2.59	143.4	147	143.19999	272463
1733938200	147	0.2	0.14	149.6	149.6	145	177045
1733851800	146.8	-1.2	-0.81	144.4	147.6	144.4	303083
1733765400	148	0.4	0.27	143.8	148.8	143.8	284958
1733506200	147.6	1.8	1.23	148.6	148.6	145.6	840787
1733419800	145.8	-1.6	-1.09	144.4	147.6	144.4	950668
1733333400	147.4	2.8	1.94	145	148.4	144.19999	1372620
1733247000	144.6	0.6	0.42	144	145.8	144	775253
1733160600	144	-0.8	-0.55	147	147	144	335966
1732901400	144.8	-2	-1.36	147	147	144.19999	292581
1732815000	146.8	1.2	0.82	146.6	147.4	145.6	192921
1732728600	145.6	-0.6	-0.41	149	149	145.4	151631
1732642200	146.19999	-3.8	-2.53	146.4	148.6	145.19999	293820
1732555800	150	0	0.00	147.4	151.6	147.19999	407592

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관