Filtronic Plc【FTC】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.25	2.38726790451	94.25	101.5	91.5	1232249	98.08974255	DE
4	20.5	26.9736842105	76	102	76	1741785	92.57958185	DE
12	27.5	39.8550724638	69	102	67.5	1059837	84.92943875	DE
26	31.5	48.4615384615	65	102	58.5	969618	77.76274799	DE
52	71.5	286	25	102	25	1026467	65.74159238	DE
156	84.875	730.107526882	11.625	102	8.75	560979	45.84661808	DE
260	85.875	808.235294118	10.625	102	5.4	486218	34.50627013	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733938200	68.5	-1.5	-2.14	70	70	67.5	536168
1733851800	70	-0.5	-0.71	70.5	70.5	70	137942
1733765400	70.5	-0.5	-0.70	71	72	70.5	353627
1733506200	71	1.25	1.79	69.75	71.5	69.5	2025046
1733419800	69.75	-0.25	-0.36	70	70	68.75	299765
1733333400	70	-2.5	-3.45	71	71	69	751835
1733247000	72.5	0.5	0.69	72	72.5	70.5	440652
1733160600	72	-1	-1.37	73	73	71.5	397891
1732901400	73	0.25	0.34	72.75	73	72.75	94182
1732815000	72.75	-0.25	-0.34	73	73	72.75	244575
1732728600	73	1	1.39	72	73	72	191639
1732642200	72	-2	-2.70	72.5	72.5	70.75	502312
1732555800	74	-1	-1.33	75	75	72.5	661142
1732296600	75	0	0.00	74.5	75	74.5	1749095
1732210200	75	0	0.00	75	76	73.25	413360
1732123800	75	1	1.35	74	76.5	73.75	610573
1732037400	74	0	0.00	74	74.25	73	544953
1731951000	74	-1	-1.33	73.75	74.25	73.75	403469
1731691800	75	0	0.00	73.75	75	72.75	369166
1731605400	75	1	1.35	73.5	75	73.5	263082
1731519000	74	1	1.37	73	74	71	187544
1731432600	73	4.5	6.57	69	74	69	1709282
1731346200	68.5	-4.5	-6.16	72.5	72.5	67.5	2042521
1731087000	73	-2	-2.67	75	75	72.5	584146
1731000600	75	-1	-1.32	76	76.5	75	300130
1730914200	76	2	2.70	74	77	74	1862506
1730827800	74	0.5	0.68	72.5	74	72	613270

Kingdom of Belgium Belg ...

ECP Emerging Growth

Cassava Sciences

Laboratory Corp of America

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관