Newriver Reit Plc【NRR】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
Newriver Reit Plc (NRR)
Newriver Reit Plc (NRR) 과거

Newriver Reit Plc (NRR)

71.70

-0.30

( -0.42% )

업데이트: 01:22:09

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5	0.702247191011	71.2	73.6	71.2	372601	72.46674332	DE
4	2.9	4.21511627907	68.8	76.9	68.8	626306	73.202795	DE
12	-5.5	-7.12435233161	77.2	81.4	68.8	688865	74.93245876	DE
26	-10.4	-12.6674786845	82.1	85	68.8	580395	77.3071665	DE
52	-4.7	-6.15183246073	76.4	85	67.7	545469	76.58855467	DE
156	-16.5	-18.7074829932	88.2	100.8	67	588999	81.68421341	DE
260	-118.3	-62.2631578947	190	192	42.7	893678	80.09588636	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740072600	72	-0.2	-0.28	72.2	72.5	71.2	331820
1739986200	72.2	-0.6	-0.82	72.7	72.8	71.8	333321
1739899800	72.8	-0.3	-0.41	73.2	73.4	72.8	320841
1739813400	73.1	1.1	1.53	71.2	73.6	71.2	496552
1739554200	72	-0.7	-0.96	71.2	73.5	71.2	380469
1739467800	72.7	-0.9	-1.22	71.3	73.4	71.2	1227848
1739381400	73.6	0.1	0.14	76.5	76.5	72.1	1278916
1739295000	73.5	-0.1	-0.14	75.2	75.2	72.5	380748
1739208600	73.6	0.2	0.27	73.8	74.3	73.3	328038
1738949400	73.4	-1.6	-2.13	74.7	75.5	73.4	293046
1738863000	75	1	1.35	76.9	76.9	71.8	1433447
1738776600	74	1	1.37	71.3	74.7	71.3	452935
1738690200	73	-0.6	-0.82	75	75	71.7	940899
1738603800	73.6	-2.8	-3.66	72.9	75.1	72.9	1180917
1738344600	76.4	1.9	2.55	74.6	76.8	74.6	477646
1738258200	74.5	1.5	2.05	73.3	74.6	73.3	405783
1738171800	73	1.4	1.96	74.9	74.9	70.6	675406
1738085400	71.6	1.3	1.85	71.8	71.8	70.3	404426
1737999000	70.3	-0.2	-0.28	70.8	71.3	70.3	534525
1737739800	70.5	-0.4	-0.56	68.8	71.6	68.8	648541
1737653400	70.9	1.1	1.58	70	70.9	69.6	589395
1737567000	69.8	-1.4	-1.97	71.6	71.8	69.8	1262354
1737480600	71.2	0.2	0.28	71	72	71	612108
1737394200	71	-1.4	-1.93	71.4	71.6	68.9	738356
1737135000	72.4	0	0.00	72.2	73	72.2	385784
1737048600	72.4	0.4	0.56	72.2	72.7	71.5	339428
1736962200	72	2	2.86	70.2	72.4	70.2	378649
1736875800	70	0.2	0.29	69.8	70.2	69.6	203309
1736789400	69.8	0.2	0.29	69.9	70.5	69.5	448581
1736530200	69.6	-0.8	-1.14	70.3	70.6	69.6	307721
1736443800	70.4	-0.1	-0.14	73.3	73.3	69.8	518736
1736357400	70.5	-1.4	-1.95	71.6	71.7	69.7	523414
1736271000	71.9	0.1	0.14	72.5	73.1	71.3	681160
1736184600	71.8	-1.2	-1.64	76.2	76.2	71.8	689608
1735925400	73	-0.2	-0.27	76.8	76.8	72.5	418489
1735839000	73.2	-0.1	-0.14	73.5	74.4	72.7	328635
1735666200	73.3	-0.7	-0.95	74	74	73.2	418470
1735579800	74	-1.2	-1.60	78.2	78.2	73.7	422141
1735320600	75.2	0.3	0.40	78.4	78.4	72.4	1114846
1735061400	74.9	2.1	2.88	76.1	76.1	72.1	467238
1734975000	72.8	1	1.39	75.4	75.4	71.6	585600
1734715800	71.8	-0.9	-1.24	72.6	72.6	71.8	1276689
1734629400	72.7	-5.3	-6.79	75	75	72.7	703576
1734543000	78	-0.7	-0.89	79.1	79.1	77.6	851000
1734456600	78.7	-0.9	-1.13	79.3	79.4	78.2	705016
1734370200	79.6	-0.5	-0.62	79.9	80.9	79.6	514877
1734111000	80.1	-0.2	-0.25	81.4	81.4	78	5025886
1734024600	80.3	1.7	2.16	80.3	80.3	77.2	550267
1733938200	78.6	-0.6	-0.76	77.6	79.8	77.6	253819
1733851800	79.2	-1.7	-2.10	80.2	81	78.9	762614
1733765400	80.9	0.8	1.00	78.4	80.9	78.3	1698877
1733506200	80.1	0.1	0.12	79	80.7	79	510638
1733419800	80	1.3	1.65	80.5	80.5	78.2	681800
1733333400	78.7	2.1	2.74	74.5	78.7	74.5	601646
1733247000	76.6	-0.8	-1.03	76	77.5	76	301534
1733160600	77.4	1.3	1.71	75.2	77.4	75.2	535573
1732901400	76.1	-1.9	-2.44	77.2	78.3	76.1	331355
1732815000	78	0.1	0.13	75	78.2	75	227724
1732728600	77.9	1.3	1.70	75	78	75	329324
1732642200	76.6	-0.7	-0.91	76.9	77.3	75.7	336868
1732555800	77.3	0.7	0.91	80	80	75.5	812458
1732296600	76.6	1.3	1.73	75.6	77.1	74.9	324563
1732210200	75.3	-0.1	-0.13	74	75.5	74	175175

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관