Genus Plc【GNS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Genus Plc (GNS)

1,800.00

24.00

(1.35%)

마감 15 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-118	-6.15224191867	1918	1958	1762	84557	1843.16530822	DE
4	-270	-13.0434782609	2070	2140	1762	71023	1997.45346847	DE
12	46	2.62257696693	1754	2155	1696	86847	1947.9384848	DE
26	-30	-1.6393442623	1830	2155	1626	93686	1842.16015691	DE
52	-288	-13.7931034483	2088	2378	1478	104420	1911.56713194	DE
156	-3715	-67.3617407072	5515	5610	1478	109369	2507.95638515	DE
260	-1350	-42.8571428571	3150	6250	1478	112427	3225.75789901	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731519000	1776	-34	-1.88	1820	1832	1762	63158
1731432600	1810	-50	-2.69	1904	1904	1800	119050
1731346200	1860	0	0.00	1876	1894	1856	65357
1731087000	1860	-60	-3.13	1920	1926	1846	106216
1731000600	1920	-38	-1.94	1918	1958	1918	69005
1730914200	1958	-22	-1.11	1994	2070	1954	79006
1730827800	1980	-85	-4.12	2080	2085	1980	52407
1730741400	2065	-35	-1.67	2080	2115	2065	85299
1730482200	2100	10	0.48	2130	2130	2080	53104
1730395800	2090	-20	-0.95	2100	2125	2080	71778
1730309400	2110	-5	-0.24	2085	2140	2085	93414
1730223000	2115	15	0.71	2125	2125	2095	110859
1730136600	2100	35	1.69	2070	2100	2070	57271
1729873800	2065	45	2.23	2070	2070	2000	40396
1729787400	2020	-15	-0.74	2085	2085	2015	56970
1729701000	2035	20	0.99	2015	2060	1996	57236
1729614600	2015	-50	-2.42	2055	2065	1990	72559
1729528200	2065	-35	-1.67	2100	2110	2050	56163
1729269000	2100	10	0.48	2080	2100	2060	47327
1729182600	2090	15	0.72	2070	2105	2060	63892
1729096200	2075	25	1.22	2085	2085	2035	71244
1729009800	2050	20	0.99	2010	2075	2010	79473
1728923400	2030	-20	-0.98	2050	2050	1992	55894
1728664200	2050	-5	-0.24	2055	2055	2025	51426
1728577800	2055	-100	-4.64	2155	2155	2045	191679
1728491400	2155	95	4.61	2050	2155	2050	226590
1728405000	2060	-15	-0.72	2070	2080	2040	81055
1728318600	2075	15	0.73	2090	2090	2055	73154
1728059400	2060	0	0.00	2050	2070	2050	61192
1727973000	2060	25	1.23	2020	2070	2020	39951
1727886600	2035	25	1.24	2000	2035	2000	121532
1727800200	2010	5	0.25	2000	2035	2000	57248
1727713800	2005	-10	-0.50	2015	2025	1980	111152
1727454600	2015	35	1.77	1980	2015	1972	87772
1727368200	1980	76	3.99	1870	1980	1870	106471
1727281800	1904	54	2.92	1822	1904	1822	72930
1727195400	1850	-14	-0.75	1900	1900	1848	111064
1727109000	1864	18	0.98	1850	1868	1844	40248
1726849800	1846	-62	-3.25	1882	1912	1846	261609
1726763400	1908	46	2.47	1870	1908	1858	79733
1726677000	1862	-38	-2.00	1888	1894	1814	73732
1726590600	1900	-56	-2.86	1954	1962	1884	290895
1726504200	1956	-30	-1.51	1982	1984	1928	107767
1726245000	1986	66	3.44	1954	1988	1924	52769
1726158600	1920	-10	-0.52	1958	1972	1900	135438
1726072200	1930	80	4.32	1894	1930	1842	144523
1725985800	1850	38	2.10	1804	1856	1798	73525
1725899400	1812	102	5.96	1710	1840	1710	118367
1725640200	1710	-36	-2.06	1794	1794	1696	69633
1725553800	1746	-48	-2.68	1754	1788	1702	63011
1725467400	1794	-16	-0.88	1778	1814	1772	48851
1725381000	1810	12	0.67	1796	1834	1794	64815
1725294600	1798	14	0.78	1786	1810	1760	53842
1725035400	1784	32	1.83	1752	1798	1752	138049
1724949000	1752	-44	-2.45	1810	1810	1752	65663
1724862600	1796	92	5.40	1700	1796	1700	37369
1724776200	1704	-30	-1.73	1710	1746	1704	77514
1724430600	1734	18	1.05	1724	1750	1708	40624
1724344200	1716	-42	-2.39	1754	1762	1716	46084
1724257800	1758	50	2.93	1708	1760	1704	143812
1724171400	1708	-40	-2.29	1752	1752	1708	37317
1724085000	1748	10	0.58	1744	1764	1736	34606
1723825800	1738	-34	-1.92	1726	1766	1726	139420
1723739400	1772	34	1.96	1758	1778	1734	45705
1723653000	1738	-12	-0.69	1730	1754	1716	62048

Western Asset Mortgage C...

Zalatoris Acquisition (CE)

Nykredit Realkredit AS

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관