Gaming Realms Plc【GMR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Gaming Realms Plc (GMR)
Gaming Realms Plc (GMR) 과거

Gaming Realms Plc (GMR)

36.20

-0.50

(-1.36%)

마감 13 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.2	0.555555555556	36	37.3	33.6	717412	35.59763741	DE
4	-0.1	-0.275482093664	36.3	38	33.6	433563	36.0330826	DE
12	0.6	1.68539325843	35.6	41.5	33.6	674878	36.2989615	DE
26	-1.7	-4.48548812665	37.9	41.5	32.1	617632	35.98332719	DE
52	6.2	20.6666666667	30	42.5	29.7	603892	36.95007726	DE
156	7.2	24.8275862069	29	42.5	21.5	406717	34.1124014	DE
260	29.3	424.637681159	6.9	47	6.5	623292	29.69264062	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	36.2	-0.5	-1.36	36.9	36.9	36.2	440602
1744302600	36.7	0.3	0.82	37.2	37.3	35.6	565732
1744216200	36.4	0.55	1.53	35.9	36.6	34.9	552330
1744129800	35.85	1.05	3.02	35.1	36.7	35.1	443973
1744043400	34.8	-0.4	-1.14	36	36	33.6	934070
1743784200	35.2	-1	-2.76	36	37	34.6	1090953
1743697800	36.2	-1.3	-3.47	36.4	37.6	36	575369
1743611400	37.5	0.4	1.08	37.2	37.9	37.2	559895
1743525000	37.1	0.2	0.54	37	37.2	36.3	469563
1743438600	36.9	1.7	4.83	38	38	36.5	903654
1743183000	35.2	-0.9	-2.49	35.1	35.2	35.1	457279
1743096600	36.1	0.1	0.28	35.6	36.8	35.6	85204
1743010200	36	0.6	1.69	36	36	35.6	92068
1742923800	35.4	-1.3	-3.54	36.1	36.1	35.1	230217
1742837400	36.7	1.2	3.38	36	36.7	35.9	279514
1742578200	35.5	-0.5	-1.39	36	36.3	35.5	459898
1742491800	36	0	0.00	37.4	37.5	36	219245
1742405400	36	0.2	0.56	37.9	37.9	36	181117
1742319000	35.8	-0.2	-0.56	35.1	36.1	35.1	190786
1742232600	36	-0.1	-0.28	36.1	37.3	35.2	247187
1741973400	36.1	-0.1	-0.28	36.3	36.3	36.1	133212
1741887000	36.2	-0.3	-0.82	36.5	36.5	36.2	191776
1741800600	36.5	0	0.00	36.5	36.8	35.2	147803
1741714200	36.5	-0.2	-0.54	36.4	36.5	36	245929
1741627800	36.7	1.2	3.38	38	38	35.5	108987
1741368600	35.5	-1.35	-3.66	36.1	36.1	35.5	350932
1741282200	36.85	0.1	0.27	36.5	36.85	36.4	160345
1741195800	36.75	1.15	3.23	35.7	36.75	35.7	250689
1741109400	35.6	-0.9	-2.47	36.1	36.6	35.6	154608
1741023000	36.5	-0.7	-1.88	36.9	37.1	36.5	416509
1740763800	37.2	0	0.00	37	37.2	37	216075
1740677400	37.2	0	0.00	36.5	37.4	36.5	146319
1740591000	37.2	-0.8	-2.11	38.9	38.9	37.2	509269
1740504600	38	0.4	1.06	37.5	38	37.5	157198
1740418200	37.6	0.85	2.31	37.2	37.6	37	144106
1740159000	36.75	-0.75	-2.00	37.5	37.9	36.4	499631
1740072600	37.5	-1.05	-2.72	39	39	36.6	452019
1739986200	38.55	-0.2	-0.52	39	39	38.55	181619
1739899800	38.75	-0.25	-0.64	39	39.2	38.75	320010
1739813400	39	-0.25	-0.64	39.5	39.5	39	158692
1739554200	39.25	-0.75	-1.88	39	40	39	209504
1739467800	40	1	2.56	39.9	40	39.9	169091
1739381400	39	-0.6	-1.52	38.8	39	38.5	173918
1739295000	39.6	-0.1	-0.25	41.4	41.5	39	558430
1739208600	39.7	-1	-2.46	41.5	41.5	39.5	210730
1738949400	40.7	0.9	2.26	39.4	41	39.1	473346
1738863000	39.8	0.9	2.31	38	41	37.1	765101
1738776600	38.9	1.9	5.14	38.7	39	36.5	726350
1738690200	37	1.7	4.82	36.5	37.9	36.5	766708
1738603800	35.3	-0.5	-1.40	36	36.1	35.3	398904
1738344600	35.8	-1.2	-3.24	36.6	37.5	35.8	177578
1738258200	37	-0.6	-1.60	37.2	37.2	36.7	171283
1738171800	37.6	0.9	2.45	36.5	37.9	36.5	185005
1738085400	36.7	0.4	1.10	36.3	37	36.3	1240547
1737999000	36.3	-0.3	-0.82	36.6	36.6	36	167559
1737739800	36.6	-0.6	-1.61	37	37	36.6	419865
1737653400	37.2	0.2	0.54	36.1	37.7	36	627941
1737567000	37	1.2	3.35	36.5	37	35.4	114491
1737480600	35.8	-0.2	-0.56	37	37.4	35.8	6795965
1737394200	36	1.2	3.45	34.5	36	34	7025715
1737135000	34.8	-1	-2.79	35.6	36	34.8	5630877
1737048600	35.8	1	2.87	35.4	35.8	35	1651655
1736962200	34.8	1.2	3.57	35	35	33	1190107
1736875800	33.6	-1.9	-5.35	35.6	36.2	33	2673082
1736789400	35.5	-0.5	-1.39	36	36	35.5	1178816

Acadia Pharmaceuticals

DJ Precious Metals

DJ US Value Total Stock ...

DJ Asia Select Dividend ...

Defiance Daily Target 2x...

Mackenzie Realty Capital (QX)

Agropecuaria Brasil Palm... PN

Nationwide Building Soci...

Asian Niches Class Q

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관