Land Securities Group Plc【LAND】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Land Securities Group Plc (LAND)
Land Securities Group Plc (LAND) 과거

Land Securities Group Plc (LAND)

585.00

15.50

(2.72%)

마감 01 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	27	4.83870967742	558	581.5	547	3270289	559.50191763	DE
4	3.5	0.601891659501	581.5	584	531	2848199	556.88118685	DE
12	-6	-1.0152284264	591	622	531	3012159	581.4913647	DE
26	-59	-9.16149068323	644	682	531	2790596	610.185732	DE
52	-82.2	-12.3201438849	667.2	693	531	2903159	624.7893233	DE
156	-207	-26.1363636364	792	812.8	459.3	2399002	642.44805945	DE
260	-364	-38.3561643836	949	997.2	459.3	2392018	651.22890694	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	585	15.5	2.72	569.5	585	566.5	5421806
1738258200	569.5	6.5	1.15	563	571.5	559	2177890
1738171800	563	1.5	0.27	561.5	567	558	4213900
1738085400	561.5	6	1.08	554	562	553.5	3333752
1737999000	555.5	5	0.91	550.5	561	550	3293884
1737739800	550.5	-7	-1.26	558	564	547	3332018
1737653400	557.5	-4	-0.71	562	563	554.5	3223976
1737567000	561.5	-6	-1.06	568	570	560.5	2672697
1737480600	567.5	-1	-0.18	570.5	573	562.5	1633607
1737394200	568.5	-3.5	-0.61	574	574	566	2059359
1737135000	572	10.5	1.87	565	574.5	562	2861383
1737048600	561.5	4.5	0.81	559.5	561.5	552	3727977
1736962200	557	24.5	4.60	544	561	544	3118062
1736875800	532.5	-1	-0.19	538.5	541	531	3532329
1736789400	533.5	-7	-1.30	538	541	532	3748295
1736530200	540.5	-10	-1.82	551	554.5	538.5	3173874
1736443800	550.5	-8.5	-1.52	552	558	536	4044602
1736357400	559	-13.5	-2.36	572.5	575	555.5	2534974
1736271000	572.5	-7.5	-1.29	579	583	572.5	1542476
1736184600	580	0.5	0.09	582	584	576.5	1664633
1735925400	579.5	-2	-0.34	581.5	581.5	575	1074295
1735839000	581.5	-2.5	-0.43	588	588	577.5	1033657
1735666200	584	3.5	0.60	581	586	578	740672
1735579800	580.5	-1.5	-0.26	579	584	578	3352935
1735320600	582	0	0.00	582.5	584.5	578.5	2976086
1735061400	582	7	1.22	577.5	583	573.5	1344965
1734975000	575	9	1.59	565.5	575	561.5	2704973
1734715800	566	6.5	1.16	559	567	557.5	5511183
1734629400	559.5	-16.5	-2.86	566	570.5	556.5	2797041
1734543000	576	4	0.70	574.5	579.5	573	2138594
1734456600	572	1.5	0.26	571	574	565.5	2559461
1734370200	570.5	-9	-1.55	587	587	568.5	1448427
1734111000	579.5	0	0.00	579	581	577	1998860
1734024600	579.5	2.5	0.43	578	581	574	1643196
1733938200	577	-10	-1.70	587	587	575.5	1990549
1733851800	587	1.5	0.26	586	589.5	581.5	4213065
1733765400	585.5	-8.5	-1.43	597	597	582.5	1834388
1733506200	594	-1	-0.17	590	597.5	590	3524424
1733419800	595	-4	-0.67	599	600.5	592.5	1655795
1733333400	599	7	1.18	591	602.5	591	1584374
1733247000	592	-2.5	-0.42	594	596	589	1322628
1733160600	594.5	-8.5	-1.41	602.5	604	591	1346762
1732901400	603	-3	-0.50	604	609	602.5	1304882
1732815000	606	-16	-2.57	614.5	616	603	1690746
1732728600	622	9.5	1.55	614.5	622	613	1567256
1732642200	612.5	-6.5	-1.05	614.5	616.5	610.5	21279360
1732555800	619	9	1.48	616	619.5	604.5	9390562
1732296600	610	16.5	2.78	597	613	594	2101672
1732210200	593.5	7.5	1.28	588	594	584.5	2478963
1732123800	586	-10.5	-1.76	595.5	595.5	582.5	2498174
1732037400	596.5	12	2.05	588	596.5	583	4400648
1731951000	584.5	-20.5	-3.39	603.5	607	584	2240683
1731691800	605	25	4.31	596.5	609.5	580	3198881
1731605400	580	9	1.58	572.5	580.5	570	2147299
1731519000	571	-14.5	-2.48	583.5	585	568	2431881
1731432600	585.5	-8.5	-1.43	588.5	592.5	585.5	1683522
1731346200	594	1	0.17	595	597	591	6652555
1731087000	593	3.5	0.59	591	594	589.5	1939968
1731000600	589.5	6.5	1.11	586.5	589.5	584	7085820
1730914200	583	-12	-2.02	594.5	602.5	580.5	2706201
1730827800	595	-8.5	-1.41	602.5	605	595	3022325
1730741400	603.5	-1.5	-0.25	601	609.5	601	1239535
1730482200	605	3.5	0.58	600	608.5	596.5	1911884

Land Securities

Global X Active Hybrid B...

DIIF30F35 - 01/2030

Global Natural Energy

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관