Flowtech Fluidpower Plc【FLO】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
Flowtech Fluidpower Plc (FLO)
Flowtech Fluidpower Plc (FLO) 과거

Flowtech Fluidpower Plc (FLO)

67.20

-0.50

(-0.74%)

마감 30 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-1.46627565982	68.2	68.2	66.8	54605	67.18537857	DE
4	-10.1	-13.0659767141	77.3	80.8	66.8	62212	70.9106046	DE
12	-21.2	-23.9819004525	88.4	89.8	66.8	73566	80.17042985	DE
26	-53.8	-44.4628099174	121	122	66.8	76801	90.51168806	DE
52	-11.8	-14.9367088608	79	122	66.8	113974	96.9419452	DE
156	-64.3	-48.897338403	131.5	140	66.8	73171	100.1482131	DE
260	-32.6	-32.6653306613	99.8	156.5	44	97200	97.81376789	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738085400	67.7	-0.1	-0.15	66.8	67.7	66.8	24682
1737999000	67.8	0.7	1.04	67.8	67.8	67.8	8749
1737739800	67.099999	0.1	0.15	67	67.099999	67	33577
1737653400	67	-0.3	-0.45	67	67	67	129421
1737567000	67.3	-1	-1.46	68.2	68.2	67.3	76595
1737480600	68.3	0	0.00	66.8	68.3	66.8	76393
1737394200	68.3	-2.3	-3.26	71	71	68	161512
1737135000	70.6	-1.1	-1.53	70.4	70.6	70.2	87274
1737048600	71.7	0.2	0.28	71.7	71.7	71.7	94116
1736962200	71.5	1.4	2.00	71.5	71.5	71.5	35241
1736875800	70.1	-4.7	-6.28	73	73.6	70	130807
1736789400	74.8	1.3	1.77	74.8	74.8	74.8	7678
1736530200	73.5	-1	-1.34	73.5	73.5	73.5	24733
1736443800	74.5	-0.5	-0.67	74.5	74.5	74.5	7846
1736357400	75	-2.3	-2.98	77	77	75	123048
1736271000	77.3	-0.4	-0.51	80	80	77.3	103847
1736184600	77.7	-0.2	-0.26	80.8	80.8	77.7	17095
1735925400	77.9	0.6	0.78	77.9	77.9	77.9	32520
1735839000	77.3	0	0.00	77.3	77.3	77.3	6900
1735666200	77.3	0	0.00	77.3	77.3	77.3	25320
1735579800	77.3	-1.3	-1.65	77.3	77.3	77.3	854
1735320600	78.6	1.1	1.42	78.6	78.6	78.6	8163
1735061400	77.5	0	0.00	77.5	77.5	77.5	7488
1734975000	77.5	-0.9	-1.15	77	78	77	63431
1734715800	78.4	-0.1	-0.13	77.6	78.6	77	63615
1734629400	78.5	-2.7	-3.33	79	79.8	78	174352
1734543000	81.2	0.1	0.12	81.6	81.6	79.2	564360
1734456600	81.1	-0.9	-1.10	82	82	81.1	73523
1734370200	82	0	0.00	80.6	82	80	85681
1734111000	82	-1.4	-1.68	82.4	84.6	80	26453
1734024600	83.4	-0.3	-0.36	82.6	83.4	82.4	22494
1733938200	83.7	0.1	0.12	83.4	83.7	83.2	34814
1733851800	83.6	-0.8	-0.95	84	85	83.6	433394
1733765400	84.4	-0.2	-0.24	84	84.4	83	19347
1733506200	84.6	0.6	0.71	84.6	84.6	84.6	8931
1733419800	84	0.5	0.60	83.4	84	82.2	66382
1733333400	83.5	-0.4	-0.48	83.2	83.5	83	25133
1733247000	83.9	-1.7	-1.99	85.6	85.6	83.9	114856
1733160600	85.6	0	0.00	85.6	85.6	84.8	8789
1732901400	85.6	-0.2	-0.23	84	85.6	83.6	32833
1732815000	85.8	1.3	1.54	84	85.8	84	44694
1732728600	84.5	-0.5	-0.59	83.2	84.5	83.2	420
1732642200	85	0.4	0.47	85	85	85	40197
1732555800	84.6	0.3	0.36	86.8	86.8	84.4	9536
1732296600	84.3	0	0.00	83.4	84.3	83.4	49287
1732210200	84.3	-0.7	-0.82	83.2	87.4	83.2	11327
1732123800	85	0.4	0.47	87	87	84	36903
1732037400	84.6	-3.2	-3.64	86.8	88.4	84.6	276526
1731951000	87.8	-0.1	-0.11	87.8	87.8	87.8	40093
1731691800	87.9	0.5	0.57	87.9	87.9	87.9	38380
1731605400	87.4	-0.5	-0.57	86.8	88.8	86.8	5546
1731519000	87.9	0.3	0.34	88.2	88.2	87.9	36360
1731432600	87.6	0	0.00	87	87.6	87	28566
1731346200	87.6	-0.3	-0.34	86.8	88.8	86.8	79365
1731087000	87.9	-0.5	-0.57	87.9	87.9	87.9	60602
1731000600	88.4	0	0.00	89.8	89.8	88.4	384187
1730914200	88.4	0.3	0.34	88.4	88.4	88.4	33307
1730827800	88.1	0.5	0.57	88.1	88.1	88.1	13095
1730741400	87.6	-1.7	-1.90	87	87.6	87	21583
1730482200	89.3	1.7	1.94	86.4	90.8	86	105179
1730395800	87.6	-2.4	-2.67	88.2	88.2	87.6	93209
1730309400	90	4	4.65	88	91	88	41650
1730223000	86	0	0.00	88	88	83.2	3943

Flowtech Fluidpower

Gam Precious Metals - Ph...

SandRidge Permian

Aboitiz Equity Ventures (PK)

TD Q Global Multifactor ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관