Gulf Marine Services Plc【GMS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Gulf Marine Services Plc (GMS)
Gulf Marine Services Plc (GMS) 과거

Gulf Marine Services Plc (GMS)

18.00

-0.15

( -0.83% )

업데이트: 17:57:53

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.35	-1.90735694823	18.35	19.6	18	4183809	18.82325846	DE
4	3.25	22.0338983051	14.75	19.6	14.7	5702581	17.21848605	DE
12	1.35	8.10810810811	16.65	19.6	14.3	3952182	16.38077868	DE
26	0.95	5.57184750733	17.05	20	14.15	3816753	16.44407555	DE
52	0.2	1.12359550562	17.8	24.6	14.15	3019680	17.42618823	DE
156	12	200	6	24.6	4.19	1904597	13.19374572	DE
260	10.56	141.935483871	7.44	24.6	2.1	2204572	9.09333002	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	18.15	-0.25	-1.36	18.3	18.4	18	3603964
1739467800	18.4	-0.6	-3.16	19	19.1	18.35	4215625
1739381400	19	0.05	0.26	18.95	19.45	18.95	2879310
1739295000	18.95	-0.35	-1.81	19.2	19.2	18.6	3344465
1739208600	19.3	0.95	5.18	18.35	19.6	18.35	6875679
1738949400	18.35	0.25	1.38	18.1	18.75	18	4692396
1738863000	18.1	0.6	3.43	17.35	18.15	17.15	3036288
1738776600	17.5	0.15	0.86	17.6	17.6	17.1	1242400
1738690200	17.35	0.15	0.87	16.9	17.45	16.8	1343167
1738603800	17.2	0.05	0.29	17.2	17.4	16.8	1123265
1738344600	17.15	-0.5	-2.83	17.6	17.6	16.649999	4252781
1738258200	17.65	-0.6	-3.29	18.45	18.5	17.6	1572972
1738171800	18.25	-0.3	-1.62	18.5	19.05	17.95	3597022
1738085400	18.55	0.9	5.10	17.7	18.8	17.6	6750514
1737999000	17.65	0.05	0.28	17.75	17.75	17.3	3257392
1737739800	17.6	0.1	0.57	17.5	17.75	17.1	5268911
1737653400	17.5	1.9	12.18	15.7	17.7	15.65	19376670
1737567000	15.6	0.75	5.05	15.5	15.6	14.95	33304253
1737480600	14.85	-0.05	-0.34	15.25	15.25	14.85	2263394
1737394200	14.9	-0.1	-0.67	14.75	15	14.7	2051146
1737135000	15	0	0.00	15	15.05	14.9	1681754
1737048600	15	0.05	0.33	14.7	15.1	14.7	2322853
1736962200	14.95	0	0.00	14.9	15	14.7	1781512
1736875800	14.95	0	0.00	15.1	15.1	14.85	1581907
1736789400	14.95	-0.1	-0.66	14.95	15.2	14.8	4786196
1736530200	15.05	0	0.00	15.85	15.85	14.9	4171972
1736443800	15.05	0.1	0.67	14.75	15.1	14.55	3478710
1736357400	14.95	-0.65	-4.17	15.6	15.6	14.9	4913310
1736271000	15.6	-0.15	-0.95	15.75	15.75	15.5	1895802
1736184600	15.75	0.4	2.61	15.5	15.75	15.4	7865769
1735925400	15.35	-0.15	-0.97	15.5	15.55	15.35	2287157
1735839000	15.5	0.4	2.65	15.1	15.95	15.1	3050283
1735666200	15.1	-0.35	-2.27	15.2	15.2	15.1	543367
1735579800	15.45	0.05	0.32	15.4	15.5	15.3	1035166
1735320600	15.4	-0.45	-2.84	15.75	15.85	15.15	678964
1735061400	15.85	0.35	2.26	15.55	15.85	15.45	1437023
1734975000	15.5	0.25	1.64	15.25	15.55	15.15	2307260
1734715800	15.25	0.2	1.33	15.05	15.35	14.3	7574490
1734629400	15.05	-0.35	-2.27	15.4	15.4	14.9	2117318
1734543000	15.4	-0.4	-2.53	15.7	15.9	15.4	1391322
1734456600	15.8	0.6	3.95	15.6	16.2	15.25	8866274
1734370200	15.2	-0.2	-1.30	15.4	15.4	15.1	1596665
1734111000	15.4	0.1	0.65	15.4	15.5	15	3424544
1734024600	15.3	-0.2	-1.29	15.55	15.6	15.2	2398790
1733938200	15.5	0.1	0.65	15.55	15.65	15.3	3993349
1733851800	15.4	-0.8	-4.94	16.9	16.9	15.25	4965691
1733765400	16.2	0.1	0.62	15.9	16.2	15.9	489691
1733506200	16.1	0.2	1.26	17	17	15.85	1168597
1733419800	15.9	-0.05	-0.31	16.05	16.1	15.55	1145751
1733333400	15.95	0.2	1.27	16	16	15.55	1908972
1733247000	15.75	-0.25	-1.56	16	16.3	15.75	5690249
1733160600	16	0.05	0.31	15.95	16.1	15.7	1810716
1732901400	15.95	-0.3	-1.85	16	16.3	15.55	11100027
1732815000	16.25	-0.1	-0.61	16.55	16.55	16	1579697
1732728600	16.35	-0.35	-2.10	16.6	16.75	16.35	2402557
1732642200	16.7	-0.2	-1.18	16.7	16.8	16.6	1034027
1732555800	16.9	0.1	0.60	16.649999	16.9	16.649999	745005
1732296600	16.8	0	0.00	16.8	17	16.649999	1305644
1732210200	16.8	-0.25	-1.47	17.1	17.1	16.7	1215453
1732123800	17.05	-0.15	-0.87	17.1	17.2	16.8	2052180
1732037400	17.2	-0.35	-1.99	17.4	17.4	17.1	1289924
1731951000	17.55	0.05	0.29	17.5	17.6	17.4	421854

Gulf Marine Services

Han Alerian Midstream En...

Net Insurance AOR

Volkswagen (PK)

Region Centre Val de Loi...

Emc Instytut Medyczny

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관