Gcp Infrastructure Investments Limited【GCP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Gcp Infrastructure Investments Limited (GCP)
Gcp Infrastructure Investments Limited (GCP) 과거

Gcp Infrastructure Investments Limited (GCP)

75.60

0.70

(0.93%)

마감 17 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.2	2.99727520436	73.4	77.7	73.4	3485614	75.56895795	DE
4	3	4.13223140496	72.6	77.7	70	2011417	73.63812312	DE
12	3.6	5	72	77.7	68	1493230	71.85047991	DE
26	-6.4	-7.80487804878	82	82.4	68	1283606	74.04408179	DE
52	7	10.2040816327	68.6	85	68	1365108	75.11427562	DE
156	-26	-25.5905511811	101.6	120.2	59.5	1480946	83.76477997	DE
260	-50.8	-40.1898734177	126.4	127.2	59.5	1472097	93.07165545	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	75.6	0.7	0.93	75.8	76	75.5	1049690
1739467800	74.9	0.4	0.54	74.8	75	74.6	4088431
1739381400	74.5	-2.9	-3.75	77.4	77.4	74.5	4682577
1739295000	77.4	2.4	3.20	74.8	77.7	74.8	5739672
1739208600	75	1	1.35	74.2	75	74	1808151
1738949400	74	0.4	0.54	73.4	74.2	73.4	1109241
1738863000	73.6	1.3	1.80	73	73.6	71.6	3122725
1738776600	72.3	0.5	0.70	71.8	72.5	71.8	1874552
1738690200	71.8	-0.4	-0.55	72.2	72.5	71.7	2869274
1738603800	72.2	-1	-1.37	72.5	72.5	71.8	2283664
1738344600	73.2	-0.8	-1.08	74	74.5	73.2	1743716
1738258200	74	2	2.78	71.8	74	71.8	1548104
1738171800	72	-0.3	-0.41	72	72	71.6	626003
1738085400	72.3	2.2	3.14	70.3	72.3	70.3	1590876
1737999000	70.1	-1.1	-1.54	70.7	70.7	70	1534157
1737739800	71.2	0.6	0.85	71.8	72.1	71.2	927148
1737653400	70.6	-1.2	-1.67	71.2	71.3	70.6	1519687
1737567000	71.8	0.3	0.42	71.1	72.1	71.1	898474
1737480600	71.5	0.3	0.42	71.4	71.5	71.2	616805
1737394200	71.2	-0.2	-0.28	71.4	71.4	71.2	746552
1737135000	71.4	-1.4	-1.92	72.6	72.6	71.4	898522
1737048600	72.8	0.8	1.11	71.4	72.8	71.4	1234302
1736962200	72	2.5	3.60	69.7	72	69.6	1145015
1736875800	69.5	-0.2	-0.29	69.7	70	69.4	743404
1736789400	69.7	0.9	1.31	68.3	69.8	68.3	1486552
1736530200	68.8	-1.3	-1.85	68.4	69.6	68.4	2704290
1736443800	70.1	1.8	2.64	68.6	70.1	68.3	1706277
1736357400	68.3	-1.7	-2.43	69.4	69.4	68.3	2332220
1736271000	70	0	0.00	70	70.2	70	839923
1736184600	70	-0.3	-0.43	70.2	71.1	70	1373746
1735925400	70.3	0.1	0.14	70.3	70.3	70.3	726119
1735839000	70.2	-0.6	-0.85	69.9	70.3	69.9	856598
1735666200	70.8	1.3	1.87	69.6	70.8	69.6	446155
1735579800	69.5	-1	-1.42	69.5	69.8	69.5	302089
1735320600	70.5	-0.2	-0.28	70.3	70.7	70.3	537852
1735061400	70.7	0.7	1.00	70.5	70.8	70.4	336900
1734975000	70	0.1	0.14	69.4	70.3	69.1	1226172
1734715800	69.9	1.9	2.79	68	69.9	68	2604879
1734629400	68	-0.9	-1.31	68.5	69.2	68	1801584
1734543000	68.9	-0.8	-1.15	69.2	69.2	68.8	1343670
1734456600	69.7	-0.5	-0.71	69.5	70.4	69.5	591582
1734370200	70.2	0.3	0.43	70	70.3	69.9	2142707
1734111000	69.9	-0.1	-0.14	69.5	70.4	69.2	2377267
1734024600	70	-1.2	-1.69	71.2	71.2	69.3	4064075
1733938200	71.2	-0.3	-0.42	71.9	71.9	71.2	988743
1733851800	71.5	-0.6	-0.83	72.3	72.3	71	1117532
1733765400	72.1	0.5	0.70	71.6	72.3	71.4	619732
1733506200	71.6	1.2	1.70	70.4	71.6	70.4	897304
1733419800	70.4	-0.2	-0.28	71.8	71.8	70.4	1145815
1733333400	70.6	-0.8	-1.12	71.9	71.9	70.6	1093302
1733247000	71.4	0.3	0.42	72	72	71.4	803759
1733160600	71.1	-0.5	-0.70	71.6	72.2	71.1	795514
1732901400	71.6	-0.4	-0.56	71.7	72.3	71.6	1162694
1732815000	72	0.2	0.28	71.8	72.9	71.8	780973
1732728600	71.8	0	0.00	71.9	72.8	71.8	385598
1732642200	71.8	-0.9	-1.24	72	72.7	71.8	723712
1732555800	72.7	0.6	0.83	72.8	72.9	71.8	519990
1732296600	72.1	-0.9	-1.23	72	73.1	72	927743
1732210200	73	0.9	1.25	72.7	73	72.1	577309
1732123800	72.1	-0.4	-0.55	72.2	73.2	72	985415
1732037400	72.5	1.3	1.83	71.7	72.8	71.7	1085696
1731951000	71.2	-0.5	-0.70	71.4	71.5	71	1083798

Gcp Infrastructure Inves...

Taihei Dengyo Kaisha (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관