Lords Group Trading Plc【LORD】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Lords Group Trading Plc (LORD)
Lords Group Trading Plc (LORD) 과거

Lords Group Trading Plc (LORD)

31.00

0.00

(0.00%)

마감 17 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.5	-4.61538461538	32.5	32.5	30.5	75623	31.09123283	DE
4	-2.7	-8.0118694362	33.7	34.2	28.5	81357	31.80092401	DE
12	-5.2	-14.364640884	36.2	37.5	28.5	55881	33.47810482	DE
26	-11.5	-27.0588235294	42.5	49.5	28.5	77570	37.8898818	DE
52	-23	-42.5925925926	54	55.5	28.5	69272	41.50345759	DE
156	-73	-70.1923076923	104	104	28.5	60832	59.3287372	DE
260	-67.5	-68.5279187817	98.5	147.5	28.5	64350	72.36999339	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	31	0	0.00	31	31	31	71292
1739467800	31	0	0.00	31	31	31	20161
1739381400	31	0	0.00	31	31	31	5387
1739295000	31	0.5	1.64	30.5	31	30.5	87766
1739208600	30.5	-1	-3.17	31.5	31.5	30.5	97904
1738949400	31.5	-1.5	-4.55	32.5	32.5	31.5	166897
1738863000	33	0.5	1.54	32.5	33	32.5	34806
1738776600	32.5	0	0.00	32.5	32.5	32.5	24194
1738690200	32.5	0	0.00	32.5	32.5	32.5	7920
1738603800	32.5	0	0.00	32.5	32.5	32.5	77407
1738344600	32.5	0	0.00	32.5	32.5	32.5	34082
1738258200	32.5	0.3	0.93	32.2	32.5	32.2	51169
1738171800	32.2	1.3	4.21	30.9	32.2	30.9	124447
1738085400	30.9	0.3	0.98	29	30.9	28.5	198860
1737999000	30.6	-1.5	-4.67	32.1	32.1	30.3	229367
1737739800	32.1	0	0.00	32.1	32.1	32.1	67274
1737653400	32.1	-0.2	-0.62	32.299999	32.299999	32.1	50319
1737567000	32.299999	-0.8	-2.42	33.2	33.2	32.299999	160193
1737480600	33.1	-0.4	-1.19	33.5	33.5	33.1	36774
1737394200	33.5	-0.7	-2.05	34.2	34.2	33.5	46664
1737135000	34.2	0.5	1.48	33.7	34.2	33.7	105549
1737048600	33.7	-0.5	-1.46	34.2	34.2	33.7	27743
1736962200	34.2	0.3	0.88	33.9	34.2	33.4	18761
1736875800	33.9	-0.6	-1.74	34.5	34.5	33.5	52160
1736789400	34.5	0.4	1.17	34.1	34.5	34.1	24061
1736530200	34.1	-1.6	-4.48	35.7	35.7	33.5	141090
1736443800	35.7	-0.8	-2.19	36.5	36.5	35.5	23873
1736357400	36.5	0.5	1.39	37.5	37.5	35.5	127169
1736271000	36	0.5	1.41	35.5	37.5	35.5	258056
1736184600	35.5	2	5.97	33.5	35.5	33	291400
1735925400	33.5	0	0.00	33.5	33.5	33.5	3032
1735839000	33.5	0	0.00	33.5	33.5	33.5	565
1735666200	33.5	0	0.00	33.5	33.5	33.5	7626
1735579800	33.5	0.5	1.52	33.5	33.5	33.5	7228
1735320600	33	-0.5	-1.49	33.5	33.7	33	6715
1735061400	33.5	0	0.00	33.5	33.5	33	7525
1734975000	33.5	0	0.00	33.5	33.5	33	41
1734715800	33.5	0	0.00	33.5	33.5	33.5	11148
1734629400	33.5	0	0.00	33.5	33.5	33.5	25408
1734543000	33.5	-0.5	-1.47	33.5	33.5	33.5	68094
1734456600	34	-0.5	-1.45	34.5	35.1	33.5	34164
1734370200	34.5	0	0.00	34.5	35	34.5	12823
1734111000	34.5	0	0.00	34.5	35	34.5	2239
1734024600	34.5	0	0.00	34.5	34.5	34	6745
1733938200	34.5	0	0.00	34.5	34.5	34.5	6455
1733851800	34.5	-0.5	-1.43	34.3	34.5	34.3	30916
1733765400	35	-1.5	-4.11	36.5	36.5	34.3	153352
1733506200	36.5	0	0.00	36.5	37.1	36.5	20680
1733419800	36.5	0	0.00	36.5	36.5	36.5	0
1733333400	36.5	0.3	0.83	36.2	36.5	36.2	31454
1733247000	36.2	0	0.00	36.2	36.2	36.2	5981
1733160600	36.2	0	0.00	36.2	36.2	36.2	39109
1732901400	36.2	0	0.00	36.2	36.2	36.2	17883
1732815000	36.2	0	0.00	36.2	36.2	36.2	4670
1732728600	36.2	0	0.00	36.2	36.2	36.2	13166
1732642200	36.2	0	0.00	36.2	36.2	35.5	63705
1732555800	36.2	0	0.00	36.2	36.2	36.2	3967
1732296600	36.2	0	0.00	36.2	36.2	36.2	9050
1732210200	36.2	0	0.00	36.2	36.2	36.2	2766
1732123800	36.2	-0.3	-0.82	36.5	36.5	36.2	30730
1732037400	36.5	-1.5	-3.95	38	38	36.5	31471
1731951000	38	0	0.00	38	38	38	20851

Lords Group Trading

Canfor Pulp Products

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관