Kitwave Group Plc【KITW】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
Kitwave Group Plc (KITW)
Kitwave Group Plc (KITW) 과거

Kitwave Group Plc (KITW)

253.00

0.00

( 0.00% )

업데이트: 17:15:42

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	9	3.68852459016	244	275	235	567298	255.04594819	DE
4	6	2.42914979757	247	283	235	340852	256.79590604	DE
12	-45.5	-15.242881072	298.5	302	235	279667	266.2065681	DE
26	-83.5	-24.8142644874	336.5	347	235	211930	286.76861834	DE
52	-109.5	-30.2068965517	362.5	409.5	235	236233	318.77672972	DE
156	104	69.7986577181	149	409.5	137	205857	280.90087612	DE
260	98	63.2258064516	155	409.5	129.5	186399	261.75490038	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744302600	253	-7	-2.69	265	275	252	451900
1744216200	260	-2	-0.76	252	262	252	165270
1744129800	262	15	6.07	252	264	248	1619155
1744043400	247	3	1.23	238	253	238	527277
1743784200	244	0	0.00	244	254	235	320094
1743697800	244	-4	-1.61	248	249	244	134090
1743611400	248	-1	-0.40	248	252	244	113122
1743525000	249	2.5	1.01	248	251	248	71146
1743438600	246.5	-9.5	-3.71	250	253.5	244.5	198840
1743183000	256	4.5	1.79	250.5	258.5	248	392125
1743096600	251.5	1	0.40	250	253.5	248	99301
1743010200	250.5	-7.5	-2.91	256	256	249	267054
1742923800	258	1	0.39	257	260.5	254.5	234791
1742837400	257	-1	-0.39	261	262.5	257	164125
1742578200	258	-8	-3.01	266	268	257.5	446336
1742491800	266	-8	-2.92	278	283	266	286811
1742405400	274	0	0.00	273	275.5	272	108661
1742319000	274	10	3.79	264.5	275	263.5	215945
1742232600	264	7	2.72	256.5	264.5	256.5	643137
1741973400	257	10	4.05	247	257	247	378618
1741887000	247	-11.5	-4.45	250	257	243	379731
1741800600	258.5	9	3.61	252	260.5	250	789910
1741714200	249.5	-2	-0.80	250	259.5	248	432472
1741627800	251.5	-6	-2.33	260	264	251.5	370015
1741368600	257.5	-5.5	-2.09	262	262	256	432039
1741282200	263	4.5	1.74	265.5	265.5	257	376278
1741195800	258.5	3.5	1.37	260	260.5	254	589327
1741109400	255	-22	-7.94	272	279.5	255	838093
1741023000	277	-1	-0.36	278	284	276	244627
1740763800	278	-14	-4.79	291	291	276	133634
1740677400	292	-2	-0.68	292	295	292	60517
1740591000	294	2	0.68	293	296	292.5	101969
1740504600	292	2	0.69	290	294.5	290	78057
1740418200	290	1.5	0.52	290	296.5	288	114715
1740159000	288.5	8.5	3.04	290	290	283	157491
1740072600	280	-7	-2.44	290.5	290.5	280	170173
1739986200	287	-2	-0.69	289	289	286	93072
1739899800	289	4	1.40	285	290.5	284.5	131956
1739813400	285	-1	-0.35	290	290	285	264468
1739554200	286	0	0.00	285.5	297.5	285.5	167380
1739467800	286	2.5	0.88	285	286	283.5	57760
1739381400	283.5	-4.5	-1.56	288	292	283.5	62051
1739295000	288	0	0.00	290	290	288	143118
1739208600	288	1.5	0.52	290	290	288	118271
1738949400	286.5	-2	-0.69	290	296	286.5	639560
1738863000	288.5	2	0.70	288	291.5	287.5	55623
1738776600	286.5	0	0.00	293	294.5	284.5	337801
1738690200	286.5	5.5	1.96	295	295	282.5	551428
1738603800	281	-6.5	-2.26	295	295	278	81275
1738344600	287.5	-0.5	-0.17	295	295	286	131900
1738258200	288	8	2.86	280	290	280	360606
1738171800	280	0	0.00	278.5	286	278	191733
1738085400	280	0	0.00	280	283	280	124970
1737999000	280	-5.5	-1.93	285	288.5	280	272657
1737739800	285.5	-1.5	-0.52	285	292.5	281.5	153462
1737653400	287	-1.5	-0.52	290.5	295.5	285.5	273190
1737567000	288.5	-8.5	-2.86	297	297	288.5	164886
1737480600	297	4.5	1.54	292	299.5	292	66611
1737394200	292.5	-5	-1.68	292	302	292	117246
1737135000	297.5	-2.5	-0.83	298.5	300	297	71698
1737048600	300	0	0.00	304	304	298	295565
1736962200	300	5.5	1.87	294	301.5	291	150079
1736875800	294.5	7.5	2.61	282.5	296	282.5	55658
1736789400	287	-8	-2.71	291.5	293.5	284.5	116625

Georgia Capital (PK)

Israel Discount Bank (PK)

Hua Hong Semiconductor (PK)

Leonteq Securities

Raise Production

Investment Managers Seri...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관