Lbg Media Plc【LBG】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Lbg Media Plc (LBG)

98.60

-2.35

(-2.33%)

마감 13 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-8.4	-7.85046728972	107	107	81	607880	94.86117908	DE
4	-11.4	-10.3636363636	110	113	81	204263	96.61985159	DE
12	-30.4	-23.5658914729	129	132	81	169155	104.5646632	DE
26	-30.4	-23.5658914729	129	142	81	122359	112.61116511	DE
52	32.6	49.3939393939	66	143	63.5	119022	110.4858929	DE
156	-81.44	-45.2343923573	180.04	185.12	50	88103	99.9472674	DE
260	-96.4	-49.4358974359	195	213	50	86899	107.58848318	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	98.6	-2.35	-2.33	100	100	98.6	6060
1744302600	100.95	6.55	6.94	104.5	104.5	100	40197
1744216200	94.4	-4.6	-4.65	97.8	97.8	94.2	3174901
1744129800	99	5	5.32	96	99.8	96	42387
1744043400	94	-7.25	-7.16	97	97	81	171662
1743784200	101.25	-5.75	-5.37	107	107	98.8	109067
1743697800	107	-0.5	-0.47	105.5	107	105	57993
1743611400	107.5	1.5	1.42	107	108	106	54393
1743525000	106	0	0.00	106	106	106	146631
1743438600	106	-2	-1.85	106	107	106	32680
1743183000	108	-3	-2.70	108	108	108	3598
1743096600	111	5	4.72	109	111	109	7391
1743010200	106	0	0.00	106	106	106	7110
1742923800	106	0	0.00	107	107	106	29130
1742837400	106	-7	-6.19	110	110	106	59838
1742578200	113	7	6.60	113	113	113	6245
1742491800	106	-4	-3.64	110	111	106	67972
1742405400	110	5	4.76	110	110	110	35426
1742319000	105	-3	-2.78	105	105	105	34802
1742232600	108	2	1.89	109	111	108	27811
1741973400	106	-5	-4.50	110	110	106	71230
1741887000	111	6	5.71	107	111	107	73594
1741800600	105	1	0.96	106	106	105	23832
1741714200	104	1	0.97	104	104	103	49126
1741627800	103	1	0.98	105	105	103	98180
1741368600	102	2.5	2.51	102	102	102	36538
1741282200	99.5	-3.5	-3.40	106	106	99.5	143360
1741195800	103	-1	-0.96	104	104	102	19131
1741109400	104	0	0.00	103	104	101	34633
1741023000	104	0	0.00	104	107	104	118919
1740763800	104	1	0.97	107	108	104	996782
1740677400	103	-3	-2.83	104	104	103	36238
1740591000	106	4.5	4.43	103	106	102	49182
1740504600	101.5	0	0.00	102	103	101.5	47672
1740418200	101.5	-0.5	-0.49	105	105	98	109123
1740159000	102	-3	-2.86	106	107	101	953971
1740072600	105	-5	-4.55	110	110	100	52822
1739986200	110	0	0.00	110	111	108	27907
1739899800	110	0	0.00	112	112	110	61718
1739813400	110	-2	-1.79	113	114	109	176155
1739554200	112	7	6.67	108	112	106	188652
1739467800	105	-10	-8.70	116	116	100	805954
1739381400	115	-1	-0.86	116	116	115	32983
1739295000	116	0	0.00	117	117	116	82735
1739208600	116	0	0.00	117	117	116	46898
1738949400	116	-2	-1.69	118	118	116	70797
1738863000	118	-1	-0.84	118	118	118	119697
1738776600	119	-1	-0.83	121	121	118	77016
1738690200	120	-5	-4.00	120	120	120	13851
1738603800	125	1	0.81	125	125	125	23762
1738344600	124	1	0.81	124	124	124	40087
1738258200	123	0	0.00	124	124	123	51902
1738171800	123	-1	-0.81	127	127	123	44263
1738085400	124	-2.5	-1.98	127	128	124	170099
1737999000	126.5	5.5	4.55	123	126.5	123	78298
1737739800	121	-1	-0.82	122	124	121	94308
1737653400	122	-2.5	-2.01	123	123	118	214444
1737567000	124.5	-0.5	-0.40	127	128	122	371038
1737480600	125	-1.5	-1.19	128	128	124	154903
1737394200	126.5	-1.5	-1.17	132	132	126	66848
1737135000	128	1	0.79	129	130	128	171533
1737048600	127	-1	-0.78	129	129	127	2409
1736962200	128	-1	-0.78	128	128	126	13988
1736875800	129	-1	-0.77	129	129	129	14652
1736789400	130	-0.5	-0.38	127	130	125	68872

CRSP US Materials Total ...

BNP Paribas Issuance

Abrdn China Investment

Societe Generale Effekten

Sporting Clube De Portug...

Altech Chemicals

Euronext S BNP 030323 PR...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관