Ithaca Energy Plc【ITH】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
Ithaca Energy Plc (ITH)
Ithaca Energy Plc (ITH) 과거

Ithaca Energy Plc (ITH)

126.00

-1.20

(-0.94%)

마감 29 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-9	-6.66666666667	135	143.2	120.8	1671598	128.47226371	DE
4	16	14.5454545455	110	143.6	109.6	1746376	129.82523443	DE
12	27.2	27.5303643725	98.8	143.6	94.4	1626789	116.00468456	DE
26	-2.8	-2.17391304348	128.8	143.6	94.4	1251299	113.57986794	DE
52	-18	-12.5	144	151.8	94.4	1025412	118.03694161	DE
156	-118.95	-48.5609308022	244.95	254.9	94.4	784480	142.36511971	DE
260	-118.95	-48.5609308022	244.95	254.9	94.4	784480	142.36511971	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738085400	126	-1.2	-0.94	132	132	123	1183405
1737999000	127.2	3.4	2.75	123.4	130	122	2784646
1737739800	123.8	-3.4	-2.67	128	128	120.8	1865626
1737653400	127.2	-7.8	-5.78	128.8	133.4	127.2	1877776
1737567000	135	-2.4	-1.75	143.19999	143.19999	134.6	703634
1737480600	137.4	1.2	0.88	135	138.4	135	1126309
1737394200	136.19999	-6.2	-4.35	142	143.6	134.6	2097867
1737135000	142.4	3	2.15	139.4	142.6	139.4	1804530
1737048600	139.4	1.4	1.01	139	139.6	135.8	1404958
1736962200	138	3.6	2.68	135.19999	138	135.19999	1769792
1736875800	134.4	0.2	0.15	135	136.6	133.8	2072863
1736789400	134.19999	4.4	3.39	129	134.19999	129	2120812
1736530200	129.8	1	0.78	122.8	130	122.8	1037029
1736443800	128.8	2	1.58	127	129.19999	124.2	3344763
1736357400	126.8	0.8	0.63	126.8	128.4	125.4	1707451
1736271000	126	1.6	1.29	124	126.4	124	1088120
1736184600	124.4	2.2	1.80	121	126	120.6	1997009
1735925400	122.2	4.2	3.56	118	123.6	117.6	1722031
1735839000	118	7.6	6.88	112	118	111.8	2224049
1735666200	110.4	1.4	1.28	110	111.2	109.6	431882
1735579800	109	0.6	0.55	109	109.6	108.2	746154
1735320600	108.4	1.4	1.31	107.4	110.2	107.4	718974
1735061400	107	4	3.88	103	110	103	851675
1734975000	103	-1	-0.96	104.2	105	102.6	647440
1734715800	104	0	0.00	103	106.6	102.8	7040762
1734629400	104	-1.4	-1.33	108	108	103.6	501892
1734543000	105.4	0.4	0.38	103	106.6	103	390173
1734456600	105	-2.8	-2.60	107.8	107.8	104.2	812704
1734370200	107.8	-0.4	-0.37	108	109.4	107.8	495155
1734111000	108.2	0.4	0.37	108.6	109.4	106.8	513499
1734024600	107.8	-0.8	-0.74	109	110.2	106.8	505682
1733938200	108.6	1.2	1.12	105	108.6	105	327269
1733851800	107.4	0	0.00	107	107.8	106	627810
1733765400	107.4	0.8	0.75	107	108	106.6	790882
1733506200	106.6	0.8	0.76	104.4	108.2	104.4	781495
1733419800	105.8	-1.2	-1.12	106.6	108.6	105.8	2002802
1733333400	107	-0.2	-0.19	108	109.8	106.8	2581568
1733247000	107.2	3	2.88	106	107.2	103.6	596446
1733160600	104.2	0.2	0.19	105.4	107	103.8	1089150
1732901400	104	0.6	0.58	103	105.4	103	1059512
1732815000	103.4	-16.8	-13.98	110.4	111	103.4	2073975
1732728600	120.2	6.4	5.62	112	121	112	3414963
1732642200	113.8	-2.8	-2.40	115.8	115.8	111.2	1846265
1732555800	116.6	1	0.87	117	121	116	3623222
1732296600	115.6	6.6	6.06	109.6	116.6	109.2	5525268
1732210200	109	9.2	9.22	101.8	110	101.8	6760341
1732123800	99.8	-0.1	-0.10	98.8	100.8	98.8	497601
1732037400	99.9	0.4	0.40	99.5	100.6	98.1	447509
1731951000	99.5	-1.5	-1.49	103	103	99.1	713276
1731691800	101	2.9	2.96	95	101.8	95	504870
1731605400	98.1	1.9	1.98	94.9	98.1	94.9	1536258
1731519000	96.2	0	0.00	95	97	94.4	820092
1731432600	96.2	-4.2	-4.18	101	101	95.5	1076552
1731346200	100.4	1.2	1.21	100.4	101	99	879743
1731087000	99.2	-2.6	-2.55	101	101.6	98.9	459137
1731000600	101.8	-1	-0.97	101	103.6	101	504008
1730914200	102.8	0.6	0.59	105	105	100.6	638658
1730827800	102.2	3.9	3.97	98.8	103.6	97.5	1244584
1730741400	98.3	-0.4	-0.41	98.2	99.2	98	1011351
1730482200	98.7	-2.9	-2.85	102.2	102.4	97.4	1839420
1730395800	101.6	-1.4	-1.36	105	105	101.2	1473739
1730309400	103	0.6	0.59	102.4	105.8	101.4	6527926
1730223000	102.4	-0.6	-0.58	103.2	104.2	102	670199

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관