Livermore Investments Group Limited【LIV】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
Livermore Investments Group Limited (LIV)
Livermore Investments Group Limited (LIV) 과거

Livermore Investments Group Limited (LIV)

64.25

0.00

(0.00%)

마감 21 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.25	3.62903225806	62	65.5	62	2322	64.5556369	DE
4	7.75	13.7168141593	56.5	65.5	56	7882	59.94455563	DE
12	18.95	41.8322295806	45.3	65.5	45	8452	53.38024455	DE
26	22.85	55.193236715	41.4	65.5	37.8	10179	46.9270881	DE
52	32.05	99.5341614907	32.2	65.5	24.4	8285	41.68047061	DE
156	17.25	36.7021276596	47	65.5	24.4	7228	44.18545424	DE
260	22.25	52.9761904762	42	65.5	24.4	41713	45.42747404	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740072600	64.25	0	0.00	64.25	64.25	64.25	7
1739986200	64.25	1	1.58	65	65.5	64.25	3790
1739899800	63.25	-1.75	-2.69	63.25	63.25	63.25	545
1739813400	65	1.75	2.77	65	65	65	6493
1739554200	63.25	-0.25	-0.39	62	63.25	62	776
1739467800	63.5	2.5	4.10	62	63.5	62	28233
1739381400	61	0	0.00	61	61	61	1031
1739295000	61	0	0.00	61	61	61	0
1739208600	61	0.5	0.83	61	61	61	5337
1738949400	60.5	0	0.00	60.5	60.5	60.5	0
1738863000	60.5	1.5	2.54	61	61	60.5	14592
1738776600	59	0	0.00	57.5	59	57.5	250
1738690200	59	0	0.00	59	59	59	8013
1738603800	59	2.5	4.42	59.5	60.5	59	36389
1738344600	56.5	-2	-3.42	58	58	56	10667
1738258200	58.5	0	0.00	58.5	58.5	58.5	8
1738171800	58.5	0.5	0.86	58	58.5	58	5000
1738085400	58	0.75	1.31	57.5	59	57.5	27540
1737999000	57.25	0.75	1.33	57.5	57.5	57.25	2473
1737739800	56.5	1.25	2.26	56.5	56.5	56.5	6496
1737653400	55.25	-0.25	-0.45	55.25	55.25	55.25	52
1737567000	55.5	0	0.00	55.5	55.5	55.5	176
1737480600	55.5	1.75	3.26	56	56	55.5	2235
1737394200	53.75	0	0.00	56	56	53.75	693
1737135000	53.75	0	0.00	53.75	53.75	53.75	1838
1737048600	53.75	0.25	0.47	55	55.5	53.75	2180
1736962200	53.5	1	1.90	53	55	53	35822
1736875800	52.5	0.5	0.96	54	54	52.5	235
1736789400	52	-1	-1.89	53	54	51	11707
1736530200	53	1	1.92	53	53	53	784
1736443800	52	0	0.00	52	52	52	0
1736357400	52	-0.5	-0.95	52	52	52	0
1736271000	52.5	1.3	2.54	48.4	52.5	48.4	4293
1736184600	51.2	0.6	1.19	48.4	51.2	48.4	1002
1735925400	50.6	-0.9	-1.75	54	54	48.2	1362
1735839000	51.5	-2	-3.74	54	54	49.4	1083
1735666200	53.5	2.4	4.70	53.5	54	53.5	29617
1735579800	51.1	1.1	2.20	53	53	51.1	423
1735320600	50	-4	-7.41	50.5	50.5	49	16320
1735061400	54	7.5	16.13	48	54	47.4	75582
1734975000	46.5	-0.1	-0.21	46.5	46.5	46.5	0
1734715800	46.6	0.6	1.30	45	47.6	45	24410
1734629400	46	-0.3	-0.65	45	46	45	86036
1734543000	46.3	0	0.00	47.8	47.8	45	1312
1734456600	46.3	0.3	0.65	46.3	46.3	46.3	0
1734370200	46	-0.3	-0.65	45	47.6	45	22049
1734111000	46.3	-0.2	-0.43	45	46.3	45	391
1734024600	46.5	1	2.20	45.4	46.5	45.4	60
1733938200	45.5	0	0.00	45.5	45.5	45.5	0
1733851800	45.5	0	0.00	46	46	45.5	70
1733765400	45.5	0.2	0.44	46	46	45.5	148
1733506200	45.3	0	0.00	45	45.3	45	3
1733419800	45.3	-0.3	-0.66	46	46	45	4225
1733333400	45.6	0	0.00	46	46	45.6	23
1733247000	45.6	0	0.00	45.6	45.6	45.6	0
1733160600	45.6	0.3	0.66	46	46	45.2	15
1732901400	45.3	0	0.00	45.3	45.3	45.3	0
1732815000	45.3	0.3	0.67	45.3	45.3	45.3	0
1732728600	45	0	0.00	45	45	45	0
1732642200	45	0	0.00	44	45	44	184
1732555800	45	0.4	0.90	45	45	45	0
1732296600	44.6	0	0.00	44.6	44.6	44.6	0
1732210200	44.6	-0.4	-0.89	44.2	44.6	44.2	43534

Livermore Investments

Vontobel Financial Produ...

Vontobel Financial Produ...

Vibra Energia ON

Amundi Stoxx Europe 600 ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관