Empiric Student Property Plc【ESP】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
Empiric Student Property Plc (ESP)
Empiric Student Property Plc (ESP) 과거

Empiric Student Property Plc (ESP)

83.40

-0.40

( -0.48% )

업데이트: 23:01:57

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2	2.457002457	81.4	84	80.9	659394	82.6114405	DE
4	-1.1	-1.30177514793	84.5	85.5	78.8	797564	81.69548696	DE
12	-7	-7.74336283186	90.4	92	78.8	922647	84.86954933	DE
26	-12.6	-13.125	96	100	78.8	1118620	91.84822208	DE
52	-8	-8.75273522976	91.4	100	78.8	1265271	92.32961984	DE
156	-3.6	-4.13793103448	87	102	74	1047399	90.4895092	DE
260	-17.4	-17.2619047619	100.8	104	50.3	1119861	84.75240243	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738258200	83.8	0.9	1.09	84	84	82.4	456861
1738171800	82.9	-0.2	-0.24	81	83.3	81	726930
1738085400	83.1	1	1.22	83.5	83.5	81.9	796980
1737999000	82.1	0.7	0.86	83	83	81.5	646224
1737739800	81.4	0.4	0.49	81.4	81.6	80.9	669976
1737653400	81	0.3	0.37	80.5	81.3	80.5	1127660
1737567000	80.7	-0.2	-0.25	83.6	83.6	80.7	1033279
1737480600	80.9	-0.3	-0.37	81	81.7	80.6	905948
1737394200	81.2	-1.9	-2.29	84.5	84.5	81.1	1142612
1737135000	83.1	0.5	0.61	81.5	83.6	81.5	568933
1737048600	82.6	-0.7	-0.84	81	84.6	81	716156
1736962200	83.3	2.3	2.84	82.7	83.8	82.1	539066
1736875800	81	0.5	0.62	83	83	80.9	640518
1736789400	80.5	0.3	0.37	79.5	81	79.5	917868
1736530200	80.2	-0.6	-0.74	79.2	80.5	79.2	765819
1736443800	80.8	1	1.25	80	80.9	78.8	1102182
1736357400	79.8	-4	-4.77	83.7	83.7	79.8	1404760
1736271000	83.8	-0.1	-0.12	85	85	83.2	781889
1736184600	83.9	-0.5	-0.59	84.5	85.5	83.5	529663
1735925400	84.4	0.1	0.12	84.5	84.5	83.6	477958
1735839000	84.3	0.8	0.96	83	84.3	83	399831
1735666200	83.5	1.1	1.33	82.2	83.6	82	622793
1735579800	82.4	-0.3	-0.36	84.9	84.9	81.9	498900
1735320600	82.7	-0.6	-0.72	82	83.3	82	428535
1735061400	83.3	0.8	0.97	84.5	84.5	83	240344
1734975000	82.5	-0.1	-0.12	82.6	83.2	82.2	629214
1734715800	82.6	-0.4	-0.48	82.5	83.7	82.5	3527289
1734629400	83	-0.7	-0.84	83	83	82.1	1568147
1734543000	83.7	0.8	0.97	84	84	82.6	1130237
1734456600	82.9	-0.5	-0.60	83.4	83.4	82.5	903792
1734370200	83.4	-1.3	-1.53	85.2	85.2	83.4	1253449
1734111000	84.7	-0.6	-0.70	85.3	85.3	84.5	516678
1734024600	85.3	0	0.00	87	87	85.2	755554
1733938200	85.3	-0.9	-1.04	87.4	87.4	85.3	438226
1733851800	86.2	-0.6	-0.69	86.5	86.6	85.4	1160042
1733765400	86.8	-0.2	-0.23	88.2	88.2	86.3	881360
1733506200	87	-1.4	-1.58	88	88.6	87	633660
1733419800	88.4	0	0.00	88.4	88.8	87.9	968999
1733333400	88.4	1.3	1.49	88.5	89	86.7	806369
1733247000	87.1	0.3	0.35	88.5	88.5	86.9	712417
1733160600	86.8	-1.2	-1.36	87	88.2	86.8	996674
1732901400	88	0.2	0.23	86.5	88.1	86.5	5020236
1732815000	87.8	0.6	0.69	88	88	86.3	425543
1732728600	87.2	1.9	2.23	87	87.3	85.5	592751
1732642200	85.3	-1.8	-2.07	87	87.1	85.3	974572
1732555800	87.1	1.3	1.52	85.6	87.1	85.6	905438
1732296600	85.8	0.5	0.59	84	86.3	84	736623
1732210200	85.3	-1.4	-1.61	86.2	87.8	84.6	685671
1732123800	86.7	-0.3	-0.34	87.4	87.4	86.3	1062951
1732037400	87	-0.8	-0.91	89	89	87	1065866
1731951000	87.8	-1.2	-1.35	90	90	87.1	731181
1731691800	89	0	0.00	90	90	88.3	899262
1731605400	89	-0.6	-0.67	89.5	90.1	89	755485
1731519000	89.6	-1.2	-1.32	90.4	91	89.6	1928985
1731432600	90.8	-0.5	-0.55	90	91	90	879262
1731346200	91.3	0.3	0.33	92	92	90.8	533105
1731087000	91	0	0.00	90.4	91.2	90.3	556178
1731000600	91	1.7	1.90	89.3	91	89.3	1182379
1730914200	89.3	-2.1	-2.30	92.1	92.4	89.3	4972657
1730827800	91.4	-0.4	-0.44	91.8	92.7	91.3	810078
1730741400	91.8	-0.7	-0.76	92.9	93.3	91.8	877537
1730482200	92.5	-2	-2.12	93	94	92.5	720867
1730395800	94.5	-0.6	-0.63	96.5	96.5	93.3	2104083

Empiric Student Property

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관