Kerry Group Plc【KYGA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Kerry Group Plc (KYGA)
Kerry Group Plc (KYGA) 과거

Kerry Group Plc (KYGA)

85.80

-3.30

( -3.70% )

업데이트: 23:35:24

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.9	-4.34782608696	89.7	92.4	85	71131	86.97515837	DE
4	-7.5	-8.038585209	93.3	96.3	85	43181	89.52799816	DE
12	-3.5	-3.91937290034	89.3	96.3	85	39870	90.10509658	DE
26	7.3	9.29936305732	78.5	96.3	73.7	51587	83.58107013	DE
52	13.35	18.4265010352	72.45	96.3	71.6	85074	79.94041142	DE
156	-29.9	-25.8426966292	115.7	119.8	71.05	80811	88.4850662	DE
260	-26.2	-23.3928571429	112	129.5	71.05	68279	95.0575042	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732123800	89.1	2.4	2.77	86.4	89.1	86.2	34249
1732037400	86.7	1.3	1.52	85.9	86.7	85.7	206247
1731951000	85.4	-7	-7.58	86.8	86.9	85.4	88024
1731691800	92.4	2.95	3.30	87.8	92.4	86.4	18803
1731605400	89.45	2.65	3.05	89.7	92.4	89.45	8334
1731519000	86.8	-5.6	-6.06	86.8	86.8	86.8	53891
1731432600	92.4	0	0.00	90.2	92.4	90	127244
1731346200	92.4	2.95	3.30	87.9	92.4	87.6	4433
1731087000	89.45	1.2	1.36	88.4	90.7	86.5	31180
1731000600	88.25	-8.05	-8.36	89.3	89.5	88.25	6197
1730914200	96.3	4.3	4.67	93.5	96.3	91.5	7890
1730827800	92	1.9	2.11	92	92	92	4276
1730741400	90.1	-2.5	-2.70	90.1	90.1	90.1	5547
1730482200	92.6	3.3	3.70	92.6	92.6	92.6	190864
1730395800	89.3	-3.85	-4.13	91.2	91.4	89.3	56303
1730309400	93.15	3.15	3.50	93	96.3	93	2437
1730223000	90	-3.7	-3.95	94.3	94.3	90	2608
1730136600	93.7	1.9	2.07	94.3	95.2	93.7	1562
1729873800	91.8	0.1	0.11	91.8	91.8	91.8	5024
1729787400	91.7	-0.1	-0.11	93.3	93.3	91.7	8501
1729701000	91.8	0.35	0.38	93.1	93.3	91.8	5306
1729614600	91.45	2.65	2.98	92.8	94.1	91.45	3117
1729528200	88.8	-3	-3.27	93.3	93.3	88.4	8978
1729269000	91.8	0	0.00	93.6	94.3	91.8	6404
1729182600	91.8	-0.4	-0.43	91.8	91.8	91.8	30051
1729096200	92.2	0.1	0.11	93.7	94.1	92.2	27563
1729009800	92.1	0.1	0.11	93.3	93.3	92.1	43918
1728923400	92	3	3.37	93	93.5	92	3633
1728664200	89	-4.85	-5.17	89	89	89	6662
1728577800	93.85	5.45	6.17	93.6	94	93.4	110751
1728491400	88.4	-2.4	-2.64	92	93	88.4	64526
1728405000	90.8	0.8	0.89	91.1	91.1	90.8	15105
1728318600	90	-3	-3.23	90.4	90.4	90	143727
1728059400	93	3.7	4.14	89.7	93	89.7	5258
1727973000	89.3	-5.9	-6.20	91.3	91.3	89.3	5359
1727886600	95.2	0	0.00	91.6	95.2	91.6	79647
1727800200	95.2	6.7	7.57	92.4	95.2	92.3	13162
1727713800	88.5	-2.85	-3.12	93.2	93.2	88.5	7118
1727454600	91.35	-0.35	-0.38	91.35	91.35	91.35	146588
1727368200	91.7	-1.4	-1.50	92.8	93.5	91.7	22490
1727281800	93.1	1.4	1.53	92.2	93.1	92.2	14413
1727195400	91.7	6.6	7.76	91.2	91.7	91.2	8878
1727109000	85.1	-3.1	-3.51	90.7	90.7	85.1	5723
1726849800	88.2	-0.8	-0.90	89.1	90.2	88.2	103355
1726763400	89	-0.9	-1.00	89.9	91.5	89	10195
1726677000	89.9	0	0.00	90.9	91.7	89.9	27019
1726590600	89.9	0	0.00	90.4	93.2	89.9	7274
1726504200	89.9	0	0.00	93.5	93.5	89.9	3540
1726245000	89.9	-1.3	-1.43	92.1	93.1	89.9	21843
1726158600	91.2	1.3	1.45	89.9	92.2	89.9	6327
1726072200	89.9	0	0.00	93.1	93.4	89.9	19860
1725985800	89.9	0.6	0.67	93.3	95.2	89.9	118297
1725899400	89.3	0.9	1.02	93	93.9	89.3	11633
1725640200	88.4	-2.1	-2.32	90.6	92.3	88.4	8282
1725553800	90.5	2.5	2.84	90.5	90.5	90.5	162119
1725467400	88	0	0.00	91.7	92	88	28441
1725381000	88	0	0.00	88	88	88	20581
1725294600	88	0	0.00	88	88	88	1768
1725035400	88	0	0.00	90	90.4	88	188325
1724949000	88	0	0.00	89.3	90.2	88	28722
1724862600	88	-0.1	-0.11	88.7	89.2	88	47978
1724776200	88.1	-1.1	-1.23	89.3	89.4	88.1	4250
1724430600	89.2	0.2	0.22	89.1	89.7	89	45548
1724344200	89	1.2	1.37	88.7	89.1	88.5	155445
1724257800	87.8	-0.3	-0.34	88	88	86.6	17598

Amplify BlueStar Israel ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관