Filtronic Plc【FTC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Filtronic Plc (FTC)

102.00

-2.00

( -1.92% )

업데이트: 19:05:15

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-11	-9.73451327434	113	118.5	98.5	1875896	108.84072706	DE
4	-5	-4.67289719626	107	118.5	98.5	1855723	108.64041295	DE
12	24.75	32.0388349515	77.25	118.5	74.5	1601610	98.66163055	DE
26	24.5	31.6129032258	77.5	118.5	61.5	1193202	87.78781758	DE
52	64	168.421052632	38	118.5	32.5	1143635	74.58557933	DE
156	91.75	895.12195122	10.25	118.5	8.75	611516	53.06529091	DE
260	93.9	1159.25925926	8.1	118.5	5.4	506317	40.93967586	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741714200	104	0	0.00	104.5	104.5	98.5	3311735
1741627800	104	-6.5	-5.88	110.5	110.5	104	1209576
1741368600	110.5	-1.5	-1.34	111.5	111.5	109.5	714947
1741282200	112	-3	-2.61	115	115.5	110.5	1606367
1741195800	115	3	2.68	113	118.5	112.5	2536856
1741109400	112	3	2.75	109.5	114	109.5	8577592
1741023000	109	4	3.81	105.5	109	105.5	2138747
1740763800	105	-1	-0.94	103.5	105	101.5	1050932
1740677400	106	1.5	1.44	104.5	106	103.5	860401
1740591000	104.5	-1.5	-1.42	105	105	104.5	1033569
1740504600	106	2	1.92	105	106	104.5	552784
1740418200	104	-1	-0.95	105.5	106	104	1112495
1740159000	105	-1	-0.94	106	106	105	1127248
1740072600	106	5	4.95	101	106	101	1270316
1739986200	101	-2	-1.94	102.5	102.5	100.5	1788473
1739899800	103	-3	-2.83	106	106	102	1117362
1739813400	106	-1.5	-1.40	107	107	106	449193
1739554200	107.5	-2.5	-2.27	110	110	106.5	801057
1739467800	110	-2	-1.79	111.5	113.5	108.5	2305656
1739381400	112	5	4.67	107	112	107	3549155
1739295000	107	5	4.90	102.5	107	101.5	1839327
1739208600	102	9.25	9.97	101.5	106	101.5	3860720
1738949400	92.75	-0.25	-0.27	91.75	93	91.75	1470939
1738863000	93	-1	-1.06	94.5	94.5	90.25	1690685
1738776600	94	-2.5	-2.59	96.75	97.75	93.5	793872
1738690200	96.5	-3	-3.02	100	100	93.5	2525507
1738603800	99.5	-1	-1.00	100	100.5	97.5	1499694
1738344600	100.5	3.5	3.61	97	101.5	97	2175713
1738258200	97	5.5	6.01	93.5	98.25	93.5	1215762
1738171800	91.5	-2.75	-2.92	94.25	94.25	91.5	420852
1738085400	94.25	-0.75	-0.79	94.25	94.5	92.75	849226
1737999000	95	-1	-1.04	95.75	95.75	93.75	463143
1737739800	96	1	1.05	94.25	96	94.25	704851
1737653400	95	0	0.00	94.75	95.25	93.25	701614
1737567000	95	-2	-2.06	95.5	95.75	93.5	494940
1737480600	97	2.5	2.65	94.5	97.25	94.5	1095002
1737394200	94.5	-1.5	-1.56	95.25	95.25	94.5	442093
1737135000	96	-1	-1.03	96.5	97	94	871466
1737048600	97	-1.5	-1.52	98.25	99	95.5	1062950
1736962200	98.5	-3.5	-3.43	101	102	97.75	1931990
1736875800	102	1	0.99	101	102	97	2507152
1736789400	101	10.75	11.91	96.5	101	93.25	3688941
1736530200	90.25	4.75	5.56	85.5	92.5	85.5	3444732
1736443800	85.5	2.5	3.01	82.5	85.5	81.75	875184
1736357400	83	0.75	0.91	82.25	84.25	81.25	2245156
1736271000	82.25	6.25	8.22	76	83	76	8145247
1736184600	76	1	1.33	75	76.25	75	3030053
1735925400	75	0.25	0.33	75	75	75	62821
1735839000	74.75	-1.25	-1.64	76	76	74.5	680234
1735666200	76	1.25	1.67	74.75	76	74.75	199687
1735579800	74.75	-3.25	-4.17	77	78	74.5	806552
1735320600	78	1	1.30	77	78	77	298282
1735061400	77	0	0.00	77	77	77	90198
1734975000	77	-0.5	-0.65	77.5	77.5	77	142913
1734715800	77.5	0.25	0.32	77.25	77.5	77.25	320551
1734629400	77.25	-1.75	-2.22	78.75	78.75	77	565251
1734543000	79	1.75	2.27	77.25	80	77.25	964037
1734456600	77.25	0.25	0.32	77	77.5	76.75	1702413
1734370200	77	5	6.94	76.5	77.5	74.5	2856283
1734111000	72	0	0.00	71	72	71	243666
1734024600	72	3.5	5.11	68	72	68	724746

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관