Headlam Group Plc【HEAD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Headlam Group Plc (HEAD)
Headlam Group Plc (HEAD) 과거

Headlam Group Plc (HEAD)

83.20

-0.20

(-0.24%)

마감 12 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.6	-5.23917995444	87.8	93	80	85326	83.96843421	DE
4	-18.8	-18.431372549	102	102	80	135977	91.40234216	DE
12	-58.8	-41.4084507042	142	142	80	77222	102.45499034	DE
26	-49.8	-37.4436090226	133	147.5	80	99356	120.50611879	DE
52	-89.3	-51.768115942	172.5	182	80	116019	138.49873346	DE
156	-298.8	-78.219895288	382	397	80	99950	213.72002432	DE
260	-226.8	-73.1612903226	310	538	80	102729	279.045707	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	83.2	-0.2	-0.24	83	83.2	83	33029
1744302600	83.4	-1.4	-1.65	85	85	82	121487
1744216200	84.8	0.4	0.47	84.8	85	83.2	104226
1744129800	84.4	0.8	0.96	83.8	84.4	83.8	97051
1744043400	83.6	-0.8	-0.95	85	85	80	87125
1743784200	84.4	-3	-3.43	87.8	87.8	83.5	51032
1743697800	87.4	-1.1	-1.24	87.4	87.4	87.4	4136
1743611400	88.5	0.5	0.57	88.5	88.5	88.5	3449
1743525000	88	2	2.33	87.6	90	87.2	357784
1743438600	86	-3	-3.37	93	93	85.2	161688
1743183000	89	-2.4	-2.63	91	91	89	267876
1743096600	91.4	0.2	0.22	91	92	91	47228
1743010200	91.2	1.2	1.33	90.2	92	90	108279
1742923800	90	-5	-5.26	94	94	90	402235
1742837400	95	-1	-1.04	96.2	97	94.6	55666
1742578200	96	-1.6	-1.64	97	97.4	96	233055
1742491800	97.6	-1	-1.01	98	98	97.2	47718
1742405400	98.6	1	1.02	97	98.8	97	128810
1742319000	97.6	-0.8	-0.81	98.6	99	95.4	161812
1742232600	98.4	-3.6	-3.53	102	102	98.4	55687
1741973400	102	-0.5	-0.49	102	102	102	308145
1741887000	102.5	-0.5	-0.49	106	106	102.5	45176
1741800600	103	-2	-1.90	106	106	103	18462
1741714200	105	-5	-4.55	107	107	104	174691
1741627800	110	0.5	0.46	110	115	110	63112
1741368600	109.5	-2.5	-2.23	115.5	115.5	109.5	72883
1741282200	112	0	0.00	112	114.5	112	12264
1741195800	112	-3	-2.61	115	115	110	82539
1741109400	115	2	1.77	113	115	112	32012
1741023000	113	-3	-2.59	115.5	116	113	37574
1740763800	116	0	0.00	112.5	116	112.5	20010
1740677400	116	-1	-0.85	117	117	116	25943
1740591000	117	1.5	1.30	117	117	117	17773
1740504600	115.5	1	0.87	114	115.5	114	27001
1740418200	114.5	0	0.00	113	114.5	112	71158
1740159000	114.5	1.5	1.33	115	115	113	101586
1740072600	113	-4	-3.42	116	116	113	105896
1739986200	117	0	0.00	117	117.5	115.5	49083
1739899800	117	-1	-0.85	117.5	118	116	60055
1739813400	118	0	0.00	118	118	118	9811
1739554200	118	-2	-1.67	119	119	118	15485
1739467800	120	2	1.69	124	124	119	91438
1739381400	118	-5.5	-4.45	124	124	118	41081
1739295000	123.5	-2.75	-2.18	125	125	120	64159
1739208600	126.25	1.25	1.00	125	126.25	125	52014
1738949400	125	-2.5	-1.96	128	128	125	2205
1738863000	127.5	-1.5	-1.16	127	128.5	127	41730
1738776600	129	-0.25	-0.19	128	129	128	19111
1738690200	129.25	1.25	0.98	130	130	128.5	12591
1738603800	128	-2	-1.54	128	130	120.5	96809
1738344600	130	-1	-0.76	130.5	130.5	129	70268
1738258200	131	-1	-0.76	133	134.5	131	33791
1738171800	132	-1	-0.75	134	134	132	6779
1738085400	133	-1	-0.75	134	137	133	26291
1737999000	134	-3	-2.19	135	135	134	65111
1737739800	137	-1.5	-1.08	139	139	134	20125
1737653400	138.5	1.5	1.09	137	138.5	132.5	49910
1737567000	137	-2.5	-1.79	136	140	136	53881
1737480600	139.5	-0.5	-0.36	139	139.5	137	23259
1737394200	140	-2	-1.41	139	140	139	38621
1737135000	142	1	0.71	142	142	142	3363
1737048600	141	1.5	1.08	140.5	141.5	140.5	40762
1736962200	139.5	0.5	0.36	138.5	139.5	138.5	16159
1736875800	139	2	1.46	139	140	139	26081
1736789400	137	-3.5	-2.49	140	140	137	100137

Granite Mas.c4s

Anadolu Hayat Sigorta As (PK)

Telecom Italia SPA AZ Di... (PK)

City Lodge Hotels (PK)

iShares iBonds Dec 2030 ...

RSE Archive (GM)

Laboratorio Reig Jofre

Aquarius Engines A M (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관