Gcp Infrastructure Investments Limited【GCP】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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

Gcp Infrastructure Investments Limited (GCP)

75.20

0.80

(1.08%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.7	2.31292517007	73.5	75.9	73.1	1333577	74.37472766	DE
4	-0.6	-0.791556728232	75.8	77.4	73.1	1345849	74.98708062	DE
12	7.2	10.5882352941	68	77.7	68	1539435	73.18322701	DE
26	-3.6	-4.56852791878	78.8	79.5	68	1340527	73.53234008	DE
52	3.2	4.44444444444	72	85	68	1365754	75.33054808	DE
156	-33.2	-30.6273062731	108.4	120.2	59.5	1468056	82.78293842	DE
260	-42.8	-36.2711864407	118	122	59.5	1462467	92.19183323	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	75.2	0.8	1.08	74.3	75.2	74.3	1086144
1741887000	74.4	0	0.00	74.1	74.5	74.1	1078041
1741800600	74.4	0.1	0.13	74.6	74.7	74.2	1214980
1741714200	74.3	-0.4	-0.54	75	75	74	2305706
1741627800	74.7	0.5	0.67	75.2	75.2	74	951779
1741368600	74.2	0.8	1.09	73.5	75.9	73.1	1117381
1741282200	73.4	-0.1	-0.14	73.9	73.9	73.2	700225
1741195800	73.5	-0.3	-0.41	74	74.4	73.5	520041
1741109400	73.8	-1.4	-1.86	75.6	75.8	73.8	1214964
1741023000	75.2	0.5	0.67	74.6	75.4	74.6	1239940
1740763800	74.7	0.7	0.95	74	75	74	1636863
1740677400	74	-0.7	-0.94	75.4	75.4	73.8	874382
1740591000	74.7	-0.1	-0.13	75.2	75.5	74.5	1359128
1740504600	74.8	0.1	0.13	75.1	75.5	74.8	1302306
1740418200	74.7	-0.4	-0.53	75	75	74.6	1998839
1740159000	75.1	-0.4	-0.53	76	76	75.1	1097815
1740072600	75.5	-1	-1.31	76.7	76.7	75.1	1672569
1739986200	76.5	0.2	0.26	75.2	76.6	75.2	2234475
1739899800	76.3	-0.3	-0.39	75.6	77.4	75.6	2396595
1739813400	76.6	1	1.32	76.5	76.6	76.2	951257
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

Gcp Infrastructure Inves...

DJ Emerging Markets Cons...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관