Geiger Counter Limited【GCL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Geiger Counter Limited (GCL)
Geiger Counter Limited (GCL) 과거

Geiger Counter Limited (GCL)

41.75

-2.25

(-5.11%)

마감 25 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.25	-13.0208333333	48	48	41.5	269826	44.95410443	DE
4	-13.55	-24.5027124774	55.3	55.3	41.5	447480	50.4752219	DE
12	-12.25	-22.6851851852	54	55.5	41.5	463697	50.50595722	DE
26	-2.75	-6.1797752809	44.5	55.5	38	388564	48.73947144	DE
52	-12.15	-22.5417439703	53.9	56.9	38	479650	50.30860615	DE
156	-2.25	-5.11363636364	44	76	31.5	531398	50.30283842	DE
260	27.35	189.930555556	14.4	76	9.6	465912	46.62406002	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740418200	41.75	-2.25	-5.11	44	44	41.5	306587
1740159000	44	-0.5	-1.12	44.5	44.5	44	59962
1740072600	44.5	-0.75	-1.66	45	45	44.5	198078
1739986200	45.25	1.25	2.84	45	45.5	44.5	404216
1739899800	44	-2.5	-5.38	46.5	46.5	44	413712
1739813400	46.5	-1.55	-3.23	48	48	46.5	273160
1739554200	48.05	0.15	0.31	48.1	48.1	47.65	294278
1739467800	47.9	0.05	0.10	48.15	48.15	47.75	133078
1739381400	47.85	-1.65	-3.33	50	50	47.85	415120
1739295000	49.5	0	0.00	50	50	49.5	497100
1739208600	49.5	0	0.00	50	50	49.5	153063
1738949400	49.5	-0.4	-0.80	50.1	50.1	49.5	249182
1738863000	49.9	-0.2	-0.40	50.1	50.3	49.7	287203
1738776600	50.1	0.3	0.60	49.8	50.3	49.7	304885
1738690200	49.8	-0.2	-0.40	50	50	49.8	458407
1738603800	50	-1.3	-2.53	51	51	49.9	317090
1738344600	51.3	1.3	2.60	50	51.4	50	265053
1738258200	50	0	0.00	50	50	50	57715
1738171800	50	0	0.00	50	50	50	123572
1738085400	50	-3.7	-6.89	53.5	53.5	48	530821
1737999000	53.7	-1.6	-2.89	55.3	55.3	53.7	3513901
1737739800	55.3	1.1	2.03	54.2	55.5	54.2	2059491
1737653400	54.2	0.9	1.69	53.3	54.2	53.3	560604
1737567000	53.3	2	3.90	51.3	53.3	51.3	615593
1737480600	51.3	0	0.00	51.1	51.3	51.1	252763
1737394200	51.3	1.7	3.43	49.6	51.3	49.6	473026
1737135000	49.6	0	0.00	49.6	49.6	49.6	511216
1737048600	49.6	0.1	0.20	49.5	49.6	49.5	1886164
1736962200	49.5	0.7	1.43	48.8	49.5	48.8	316998
1736875800	48.8	0	0.00	48.8	48.8	48.8	197258
1736789400	48.8	-0.1	-0.20	48.8	48.8	48.8	1412886
1736530200	48.9	-0.1	-0.20	49	49	48.9	1383364
1736443800	49	0	0.00	48.5	49	48.5	826358
1736357400	49	-1	-2.00	50	50	49	1530343
1736271000	50	-0.2	-0.40	50.2	50.2	50	128761
1736184600	50.2	1.35	2.76	48.85	50.2	48.85	223837
1735925400	48.85	1.85	3.94	47	49	47	463108
1735839000	47	1.75	3.87	45.25	47	45.25	450000
1735666200	45.25	0.25	0.56	45	45.25	45	52731
1735579800	45	-1.5	-3.23	46	46	45	193062
1735320600	46.5	-0.25	-0.53	46.5	46.75	46.5	162593
1735061400	46.75	0	0.00	46.75	46.75	46.75	3783
1734975000	46.75	-0.5	-1.06	47.25	47.5	46.75	153136
1734715800	47.25	0.25	0.53	46.75	47.25	46.75	107285
1734629400	47	-1.3	-2.69	48.3	48.3	46.25	192928
1734543000	48.3	0	0.00	48.3	48.75	48.3	194407
1734456600	48.3	-0.2	-0.41	48.5	48.5	48	513103
1734370200	48.5	-2.5	-4.90	51	51	48.5	365552
1734111000	51	-1.3	-2.49	52.3	52.3	51	85706
1734024600	52.3	0.3	0.58	52	52.3	51.4	442619
1733938200	52	0.2	0.39	51.8	52	51.8	88060
1733851800	51.8	-1.5	-2.81	52.6	52.6	51	155634
1733765400	53.3	-0.2	-0.37	53.5	53.5	53.3	265484
1733506200	53.5	0.4	0.75	53.1	53.5	53.1	136942
1733419800	53.1	0.1	0.19	53	53.1	53	66094
1733333400	53	0	0.00	53	53	52.5	290444
1733247000	53	-1.2	-2.21	54.2	54.2	52.5	378587
1733160600	54.2	0.2	0.37	54	54.2	54	341234
1732901400	54	1.5	2.86	52.5	54	52.5	109389
1732815000	52.5	0.7	1.35	52.3	52.5	52.3	115781
1732728600	51.8	0.3	0.58	51.5	51.8	51.5	250803
1732642200	51.5	-1.3	-2.46	52.8	52.8	51	329270
1732555800	52.8	0.8	1.54	52	53	52	490166

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관