Informa Plc【INF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Informa Plc (INF)

895.80

-5.60

(-0.62%)

마감 17 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	15	1.7029972752	880.8	911.6	871.2	3562617	888.03156751	DE
4	72.4	8.79281029876	823.4	911.6	820.8	4105764	855.94834046	DE
12	27.2	3.13147593829	868.6	911.6	776.6	3137513	840.32772092	DE
26	88	10.8937855905	807.8	911.6	776.6	2848876	835.19613023	DE
52	98.6	12.3682890115	797.2	911.6	772.8	3826987	830.31293298	DE
156	294.6	49.001996008	601.2	911.6	488	4710758	695.93556556	DE
260	133.2	17.4665617624	762.6	911.6	326.7	4621048	619.70216018	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	895.8	-5.6	-0.62	903	904.2	895.8	2833909
1739467800	901.4	4.2	0.47	904.6	911.6	898.8	2324698
1739381400	897.2	13.2	1.49	884	897.2	883	4193584
1739295000	884	3.2	0.36	880.8	892.4	880.2	6866224
1739208600	880.8	4.6	0.52	876	883.8	873.6	2294028
1738949400	876.2	-5.8	-0.66	880.8	883.2	871.2	2134552
1738863000	882	6.6	0.75	882.2	884.4	879.4	2103632
1738776600	875.4	2.2	0.25	873.8	877.2	868	2123874
1738690200	873.2	2.6	0.30	869.4	875.6	862.8	1733257
1738603800	870.6	4.2	0.48	852.6	870.6	852.2	2951095
1738344600	866.4	2.8	0.32	864.8	868.6	863.8	15906533
1738258200	863.6	17.6	2.08	849	863.6	848.6	2673111
1738171800	846	8	0.95	839.8	847	838.4	2118085
1738085400	838	12	1.45	825.8	841	825.8	2016060
1737999000	826	-1	-0.12	823.4	829.4	820.8	3365702
1737739800	827	0.2	0.02	828.2	836.6	824.6	1935814
1737653400	826.8	-10.4	-1.24	837	841.8	824.4	16664947
1737567000	837.2	3.4	0.41	835.6	840.2	833.2	2060196
1737480600	833.8	-3.4	-0.41	836.4	840.4	832	1787002
1737394200	837.2	9	1.09	826.6	837.4	826.4	4558350
1737135000	828.2	10.2	1.25	823.4	832	822.4	2304537
1737048600	818	8	0.99	811.4	818.6	806.8	1985483
1736962200	810	9.2	1.15	806	811.4	805	2518951
1736875800	800.8	14	1.78	799.8	805.4	798.4	1946313
1736789400	786.8	-10.2	-1.28	793.6	793.6	782.6	1686534
1736530200	797	-1.4	-0.18	798.6	800.6	790.6	2510379
1736443800	798.4	12	1.53	784.4	798.6	783.4	4675288
1736357400	786.4	-1.4	-0.18	786.4	787.6	776.6	2530865
1736271000	787.8	-3	-0.38	788.4	791	784.8	3229651
1736184600	790.8	-2.8	-0.35	795.8	797	789.8	2319203
1735925400	793.6	-14.8	-1.83	803.8	805.4	793.6	2529347
1735839000	808.4	10	1.25	799.6	808.4	797.4	2243843
1735666200	798.4	8.4	1.06	788.2	798.8	787.2	644500
1735579800	790	-9.4	-1.18	797	798.2	790	1408371
1735320600	799.4	0.2	0.03	798.6	801.8	797	864086
1735061400	799.2	0.8	0.10	804.2	805	799.2	363519
1734975000	798.4	-4.8	-0.60	799.6	801.8	794.2	1043862
1734715800	803.2	-1.4	-0.17	801.6	806.2	792.6	5993448
1734629400	804.6	-23.4	-2.83	815.8	819.2	798.2	5716523
1734543000	828	12.2	1.50	818.4	828	809.4	5564998
1734456600	815.8	-15.6	-1.88	827	831.2	815	2340447
1734370200	831.4	-2.4	-0.29	830.6	834.4	827	1775316
1734111000	833.8	-2.2	-0.26	837.2	840.4	830.6	2836045
1734024600	836	-1.2	-0.14	837.4	839.4	833	1610329
1733938200	837.2	-4.6	-0.55	838	841.6	833.8	2975275
1733851800	841.8	-1.6	-0.19	840.6	845.4	837.4	1423327
1733765400	843.4	-1.4	-0.17	853.2	853.2	838	2049665
1733506200	844.8	-1.8	-0.21	846	849.6	841	2198960
1733419800	846.6	-4.4	-0.52	851.6	854	842.8	5423630
1733333400	851	-6	-0.70	858.4	858.8	843.8	1738516
1733247000	857	-2.6	-0.30	859.8	865.4	857	3102954
1733160600	859.6	3	0.35	859	859.6	850.8	1899157
1732901400	856.6	1.6	0.19	851.2	856.6	847.4	1797898
1732815000	855	-3.8	-0.44	859.2	862.6	854	1933351
1732728600	858.8	-9	-1.04	866.6	868.8	851.4	1988032
1732642200	867.8	-3	-0.34	868.2	874	865.2	2169994
1732555800	870.8	-3.8	-0.43	879.2	881.4	869.8	9550666
1732296600	874.6	19.6	2.29	868.6	880	859.4	1635885
1732210200	855	14.2	1.69	845.8	858	842.4	1670764
1732123800	840.8	-3.6	-0.43	844.8	844.8	836.6	6751973
1732037400	844.4	-10.8	-1.26	852	852.8	831.4	5149857
1731951000	855.2	11.4	1.35	843.4	861.2	839.6	1855618

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관