Logistics Development Group Plc【LDG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Logistics Development Group Plc (LDG)
Logistics Development Group Plc (LDG) 과거

Logistics Development Group Plc (LDG)

13.75

-0.25

( -1.79% )

업데이트: 20:13:34

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.75	-5.1724137931	14.5	14.5	13.75	287842	14.28137212	DE
4	-1.25	-8.33333333333	15	15	13.75	253806	14.64793595	DE
12	2.375	20.8791208791	11.375	15.5	10.4	602370	14.03798658	DE
26	2.6	23.3183856502	11.15	15.5	10.4	512746	12.84169111	DE
52	1.275	10.2204408818	12.475	15.5	9.6	753806	11.8126729	DE
156	0.2	1.47601476015	13.55	16.35	9.6	1233125	14.0279482	DE
260	-57.25	-80.6338028169	71	71	4.55	2892163	11.65765873	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739986200	14	-0.25	-1.75	14.25	14.25	14	448397
1739899800	14.25	-0.25	-1.72	14.5	14.5	14.25	361810
1739813400	14.5	0	0.00	14.5	14.5	14.3	262705
1739554200	14.5	0	0.00	14.5	14.5	14.5	176572
1739467800	14.5	0	0.00	14.5	14.5	14.375	189724
1739381400	14.5	0	0.00	14.5	14.5	14.5	217295
1739295000	14.5	-0.25	-1.69	14.75	14.75	14.5	378159
1739208600	14.75	0	0.00	14.75	14.75	14.475	180509
1738949400	14.75	0	0.00	14.75	14.75	14.75	75786
1738863000	14.75	0	0.00	14.75	14.75	14.75	250592
1738776600	14.75	0	0.00	14.75	14.75	14.75	36155
1738690200	14.75	0	0.00	14.75	14.75	14.75	38939
1738603800	14.75	-0.25	-1.67	14.75	14.75	14.75	1238574
1738344600	15	0	0.00	15	15	15	91538
1738258200	15	0	0.00	15	15	15	102100
1738171800	15	0	0.00	15	15	15	486328
1738085400	15	0	0.00	15	15	15	7738
1737999000	15	0	0.00	15	15	15	181957
1737739800	15	0	0.00	15	15	15	102050
1737653400	15	0	0.00	15	15	15	249196
1737567000	15	0	0.00	15	15	15	168423
1737480600	15	0.25	1.69	14.75	15	14.75	932155
1737394200	14.75	0.15	1.03	14.75	14.75	14.75	387556
1737135000	14.6	-0.4	-2.67	15	15	14.6	442971
1737048600	15	0	0.00	15	15	15	106765
1736962200	15	0	0.00	15	15	15	263468
1736875800	15	0.25	1.69	15	15	15	497037
1736789400	14.75	0.25	1.72	14.5	15.25	14.25	1619684
1736530200	14.5	0.75	5.45	14.25	14.75	14.25	3351624
1736443800	13.75	-0.5	-3.51	14.25	14.25	13.75	1085669
1736357400	14.25	-0.25	-1.72	14.625	14.75	14.25	255216
1736271000	14.5	0	0.00	14.75	15.25	14.25	3048832
1736184600	14.5	0	0.00	14.5	14.75	14.5	2047713
1735925400	14.5	0.3	2.11	14.125	14.75	14.125	2620136
1735839000	14.2	1.2	9.23	13	14.2	13	1777377
1735666200	13	0	0.00	13.5	13.75	12.75	590759
1735579800	13	-1	-7.14	14	14	13	2079309
1735320600	14	-0.75	-5.08	14.75	15.5	14	1915950
1735061400	14.75	4.35	41.83	10.4	14.75	10.4	2427304
1734975000	10.4	-0.35	-3.26	10.75	10.75	10.4	196938
1734715800	10.75	0	0.00	10.75	10.75	10.75	50708
1734629400	10.75	0	0.00	10.75	10.75	10.75	43074
1734543000	10.75	0.25	2.38	10.75	10.75	10.75	22330
1734456600	10.5	-0.5	-4.55	11	11	10.5	417465
1734370200	11	-0.25	-2.22	11	11	11	19190
1734111000	11.25	0	0.00	11.25	11.25	11	995614
1734024600	11.25	0	0.00	11.25	11.25	11.25	140179
1733938200	11.25	0	0.00	11.25	11.25	11.25	251673
1733851800	11.25	0	0.00	11.25	11.25	11.25	895908
1733765400	11.25	0	0.00	11.25	11.25	11.25	28471
1733506200	11.25	0	0.00	11.25	11.25	11.25	26090
1733419800	11.25	0	0.00	11.25	11.25	11.25	37334
1733333400	11.25	0	0.00	11.25	11.25	11.25	51520
1733247000	11.25	0	0.00	11.25	11.25	11.25	20906
1733160600	11.25	0	0.00	11.25	11.25	11.25	239013
1732901400	11.25	0	0.00	11.25	11.25	11.25	133969
1732815000	11.25	-0.13	-1.10	11.375	11.375	11	70660
1732728600	11.375	-0.13	-1.09	11.5	11.5	11.375	157373
1732642200	11.5	0	0.00	11.5	11.5	11.5	144235
1732555800	11.5	0	0.00	11.5	11.8	11.5	249507
1732296600	11.5	0.25	2.22	11.25	11.5	11.25	108210
1732210200	11.25	-0.13	-1.10	11.375	11.375	11.25	16955
1732123800	11.375	0	0.00	11.375	11.375	11.375	582172

Logistics Development

Exchange Traded

PT Kalbe Farma TBK (PK)

Ubs Etf (ch) - Spi (chf...

Revenio Group Oyj

Yanzhou Coal Mining (QX)

ProShares UltraShort FTS...

Compagnie Financiere Ric...

Societa Sportiva Lazio (GM)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관