Optima Health Plc【OPT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Optima Health Plc (OPT)
Optima Health Plc (OPT) 과거

Optima Health Plc (OPT)

182.00

-0.50

(-0.27%)

마감 04 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-0.546448087432	183	184	181.5	555341	182.79495532	DE
4	33.5	22.5589225589	148.5	184.5	148	248396	178.61133771	DE
12	28	18.1818181818	154	184.5	139.5	155599	164.8933719	DE
26	-173	-48.7323943662	355	355	139.5	251113	157.07214858	DE
52	-173	-48.7323943662	355	355	139.5	126053	157.07214858	DE
156	-173	-48.7323943662	355	355	139.5	42018	157.07214858	DE
260	-173	-48.7323943662	355	355	139.5	25191	157.07214858	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741023000	182	-0.5	-0.27	182.5	183.5	181.5	54035
1740763800	182.5	-0.5	-0.27	182.5	183.5	182.5	714770
1740677400	183	1	0.55	182.5	183	182.5	1752886
1740591000	182	-1	-0.55	182.5	184	182	143589
1740504600	183	1	0.55	183	183	182.5	97087
1740418200	182	-1.5	-0.82	183	184	182	68375
1740159000	183.5	4.5	2.51	179.5	184.5	179.5	154355
1740072600	179	-1	-0.56	181	181	179	238399
1739986200	180	5	2.86	179	181.5	178.5	502794
1739899800	175	-2.5	-1.41	177.5	178.5	175	27299
1739813400	177.5	3.5	2.01	174	177.5	174	59083
1739554200	174	1	0.58	172	174	172	43911
1739467800	173	0	0.00	171.5	173	171.5	110024
1739381400	173	0.02	0.01	172	173.5	171.5	54191
1739295000	172.98	1.98	1.16	172.5	172.98	172	130901
1739208600	171	-1	-0.58	171.5	172.5	171	65809
1738949400	172	10	6.17	162.5	172.5	162.5	468276
1738863000	162	11	7.28	148.5	162	148.5	187365
1738776600	151	3	2.03	148.5	151	148.5	27950
1738690200	148	-0.5	-0.34	148.5	148.5	148	33053
1738603800	148.5	-0.5	-0.34	148.5	148.5	148.5	87809
1738344600	149	0	0.00	149	149	149	19904
1738258200	149	0	0.00	149	149	148.5	91315
1738171800	149	-2	-1.32	149.5	149.5	149	33136
1738085400	151	2	1.34	149	151	149	542946
1737999000	149	-1	-0.67	149.5	149.5	149	51222
1737739800	150	3	2.04	146.5	150	146.5	137238
1737653400	147	1.5	1.03	145.5	147	145	195238
1737567000	145.5	1	0.69	144.5	145.5	144.5	94429
1737480600	144.5	0	0.00	144.5	144.5	144.5	41554
1737394200	144.5	1	0.70	143.5	144.5	143.5	44753
1737135000	143.5	0.5	0.35	143	144	143	115941
1737048600	143	2.5	1.78	141	143	141	193086
1736962200	140.5	0	0.00	140.5	140.5	140.5	95507
1736875800	140.5	0	0.00	140.5	141	140.5	27209
1736789400	140.5	0.5	0.36	140.5	141	140.5	25943
1736530200	140	0	0.00	140	140.5	140	41762
1736443800	140	-1	-0.71	140.5	140.5	140	45106
1736357400	141	0	0.00	141.5	141.5	139.5	70195
1736271000	141	-1.5	-1.05	142.5	142.5	141	85567
1736184600	142.5	-0.5	-0.35	143	143	142.5	37799
1735925400	143	0	0.00	143	143	143	14750
1735839000	143	0	0.00	144	144	143	100349
1735666200	143	1	0.70	142.5	144	142.5	201073
1735579800	142	0	0.00	141.5	142.5	141.5	24304
1735320600	142	-1	-0.70	143	143	141.5	326189
1735061400	143	-1	-0.69	144	144.5	143	109631
1734975000	144	-3	-2.04	147	147	144	43468
1734715800	147	0	0.00	147	147	146.5	15833
1734629400	147	0	0.00	146.5	147	146	67035
1734543000	147	-1.5	-1.01	148.5	148.5	146.5	66770
1734456600	148.5	-3.5	-2.30	152	152	148.5	111578
1734370200	152	-2	-1.30	154	154	152	49921
1734111000	154	0	0.00	154	154	154	15777
1734024600	154	-2	-1.28	156.5	156.5	154	67295
1733938200	156	1	0.65	155.5	156.5	155.5	236639
1733851800	155	1	0.65	154	155	154	128493
1733765400	154	0.5	0.33	154	154.33	153.08	332254
1733506200	153.5	0.5	0.33	153	154	153	118195
1733419800	153	0	0.00	152.5	153	152.5	35064
1733333400	153	-1	-0.65	152.5	153	152.5	99051

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관