Future Plc【FUTR】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2	0.215866162979	926.5	975.5	893	300567	927.29896456	DE
4	30.5	3.39643652561	898	975.5	879.5	393157	913.94334858	DE
12	8.5	0.923913043478	920	1132	847.5	335787	936.71764466	DE
26	-113.5	-10.8925143954	1042	1151	794	379403	957.2826587	DE
52	219.5	30.9590973202	709	1159	574.5	419949	886.80672837	DE
156	-1985.5	-68.1365820178	2914	2938	515.5	513143	1172.41522831	DE
260	-225.5	-19.5407279029	1154	3968	489.5	493915	1505.10518915	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738863000	936	-1	-0.11	946.5	946.5	927	296493
1738776600	937	1.5	0.16	943.5	975.5	934.5	425868
1738690200	935.5	30	3.31	935.5	935.5	893	227056
1738603800	905.5	-14	-1.52	900	911.5	894.5	304082
1738344600	919.5	-7	-0.76	926.5	932	908.5	249338
1738258200	926.5	31	3.46	922.5	951	907	394271
1738171800	895.5	-56.5	-5.93	930	975	891.5	771044
1738085400	952	21	2.26	937.5	958	934.5	289000
1737999000	931	3.5	0.38	908.5	936	908.5	741155
1737739800	927.5	10	1.09	939.5	939.5	910	307210
1737653400	917.5	5.5	0.60	893	930	893	285830
1737567000	912	14.5	1.62	905	920	891.5	975121
1737480600	897.5	-11.5	-1.27	900	908.5	881.5	316218
1737394200	909	9.5	1.06	907	916.5	895	311417
1737135000	899.5	1.5	0.17	880	910	880	450502
1737048600	898	-15.5	-1.70	930	930	886	287949
1736962200	913.5	23	2.58	896.5	918.5	896.5	470172
1736875800	890.5	11	1.25	889	900.5	884	175635
1736789400	879.5	-14	-1.57	896	907.5	879.5	257861
1736530200	893.5	-15.5	-1.71	898	913	893	326926
1736443800	909	8	0.89	900	921.5	880.5	362872
1736357400	901	-54	-5.65	990	990	899	337748
1736271000	955	-22	-2.25	995	995	947	405724
1736184600	977	33.5	3.55	960	979	945.5	136878
1735925400	943.5	-8.5	-0.89	948	954	939	135745
1735839000	952	25	2.70	930	955	927.5	95689
1735666200	927	11	1.20	916.5	927	910	49432
1735579800	916	-19	-2.03	925	933	912.5	101480
1735320600	935	-5	-0.53	975	975	927	142731
1735061400	940	-1	-0.11	925	950	925	60914
1734975000	941	-12.5	-1.31	940.5	963	929.5	131219
1734715800	953.5	-8.5	-0.88	940	961	932.5	396501
1734629400	962	-29	-2.93	970	982	944.5	403904
1734543000	991	27	2.80	970	998	969.5	259434
1734456600	964	19.5	2.06	940	979	925	1007561
1734370200	944.5	-21	-2.18	950.5	965	942.5	286281
1734111000	965.5	-24.5	-2.47	970	993	965.5	143198
1734024600	990	-2	-0.20	998	1002	979	270550
1733938200	992	-36	-3.50	1008	1029	978.5	335687
1733851800	1028	-53	-4.90	1077	1077	1028	230588
1733765400	1081	-24	-2.17	1110	1132	1081	392057
1733506200	1105	30	2.79	1064	1126	1064	493192
1733419800	1075	95	9.69	1046	1132	1046	818785
1733333400	980	30	3.16	954	980	936.5	318302
1733247000	950	30.5	3.32	925	953	919	168716
1733160600	919.5	18	2.00	901.5	919.5	895	388176
1732901400	901.5	22	2.50	900	909.5	886	219316
1732815000	879.5	1	0.11	870	890	870	115444
1732728600	878.5	2	0.23	899	899	876	129136
1732642200	876.5	-16.5	-1.85	884	891	870.5	353945
1732555800	893	9.5	1.08	878.5	899.5	875.5	256124
1732296600	883.5	26.5	3.09	847.5	893	847.5	324991
1732210200	857	-7	-0.81	873	873	851	151812
1732123800	864	-26.5	-2.98	888.5	895	864	434112
1732037400	890.5	12.5	1.42	875	890.5	871.5	401382
1731951000	878	-6.5	-0.73	871	887.5	867.5	922187
1731691800	884.5	-10.5	-1.17	920	920	882	94895
1731605400	895	11.5	1.30	883.5	897.5	875.5	122342
1731519000	883.5	-9.5	-1.06	897	903.5	877	193439
1731432600	893	-18.5	-2.03	903	920	891	149510
1731346200	911.5	31	3.52	890	934.5	884.5	603179
1731087000	880.5	-7	-0.79	875	901	875	194054
1731000600	887.5	-2.5	-0.28	925	925	886.5	242463

Republic of Italy

State Street Global Advi...

CQS Natural Resources Gr...

Primary Health Prop

Oxford Biomedica

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Societe Generale Effekten

Societe Generale Effekten

Societe Generale Effekten

BNP Paribas Issuance

Vontobel Financial Produ...

Conservative Balanced Wo...

Lexston Mining (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관