On The Beach Group Plc【OTB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
On The Beach Group Plc (OTB)
On The Beach Group Plc (OTB) 과거

On The Beach Group Plc (OTB)

230.00

7.50

(3.37%)

마감 16 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	12.5	5.74712643678	217.5	234	217.5	789535	227.29922456	DE
4	-24.5	-9.62671905697	254.5	261.5	216.5	963282	232.20966415	DE
12	-3	-1.28755364807	233	265	216.5	858713	242.39088006	DE
26	85	58.6206896552	145	265	133	914642	209.14894368	DE
52	84.4	57.967032967	145.6	265	128	718078	186.74379938	DE
156	-8.5	-3.56394129979	238.5	265	81.3	843218	149.17731601	DE
260	6.4	2.86225402504	223.6	517	81.3	717334	195.46417611	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	230	7.5	3.37	220.5	230	220.5	1284023
1741887000	222.5	-7	-3.05	225	229.5	222.5	1034427
1741800600	229.5	1	0.44	234	234	228	587357
1741714200	228.5	1	0.44	225	232.5	225	727378
1741627800	227.5	-3.5	-1.52	225	232.5	223.5	890670
1741368600	231	8.5	3.82	217.5	231	217.5	707842
1741282200	222.5	-2	-0.89	224.5	227	221	844436
1741195800	224.5	4.5	2.05	226	227.5	222	446617
1741109400	220	-7.5	-3.30	226.5	226.5	219	903447
1741023000	227.5	2.5	1.11	220.5	232	220.5	616462
1740763800	225	0	0.00	223.5	226.5	223.5	649590
1740677400	225	2.5	1.12	221.5	227	216.5	1245479
1740591000	222.5	-17	-7.10	246	246	222.5	1201966
1740504600	239.5	2	0.84	240	254.5	225	2132349
1740418200	237.5	1	0.42	240	242.5	235.5	3257493
1740159000	236.5	0	0.00	230	246	230	769247
1740072600	236.5	0.5	0.21	239	240	234.5	954846
1739986200	236	-16	-6.35	248.5	252.5	235.5	1198058
1739899800	252	-8.5	-3.26	259.5	261.5	251	591202
1739813400	260.5	2.5	0.97	258	261.5	258	323341
1739554200	258	-2	-0.77	254.5	261.5	254.5	183426
1739467800	260	5	1.96	257	263.5	255.5	500750
1739381400	255	5.5	2.20	247	256	247	953452
1739295000	249.5	-2	-0.80	248	251	248	415295
1739208600	251.5	0	0.00	251	253.5	251	192105
1738949400	251.5	-1.5	-0.59	252	254.5	249.5	557650
1738863000	253	-1	-0.39	260	260	253	236575
1738776600	254	2	0.79	252	260.5	250.5	946246
1738690200	252	-4	-1.56	256	258	250	423041
1738603800	256	-1.5	-0.58	253.5	257.5	251.5	239111
1738344600	257.5	6.5	2.59	251.5	259	249	417651
1738258200	251	-7.5	-2.90	262	262	248	587409
1738171800	258.5	2	0.78	260	265	257	732553
1738085400	256.5	5	1.99	248	256.5	248	613689
1737999000	251.5	-5	-1.95	253.5	257	249.5	906742
1737739800	256.5	2.5	0.98	254	258	253.5	526984
1737653400	254	5.5	2.21	245	254	245	401081
1737567000	248.5	-9	-3.50	257.5	257.5	247.5	3243881
1737480600	257.5	1	0.39	260	260	254.5	1266148
1737394200	256.5	4.5	1.79	256	257	250.5	909966
1737135000	252	-1.5	-0.59	253	254.5	250	479259
1737048600	253.5	5	2.01	242	253.5	242	1131145
1736962200	248.5	11.5	4.85	238	248.5	238	822554
1736875800	237	0.5	0.21	232.5	240.5	232.5	430353
1736789400	236.5	3	1.28	240	240.5	232.5	511623
1736530200	233.5	-7	-2.91	235.5	242	233.5	800480
1736443800	240.5	5.5	2.34	236	243	232	1051885
1736357400	235	-14	-5.62	247	249	234	1202607
1736271000	249	-3	-1.19	252	253.5	248	1198941
1736184600	252	8	3.28	244	253	242.5	818150
1735925400	244	-6	-2.40	250.5	251	244	958056
1735839000	250	-4	-1.57	250	252	249	781288
1735666200	254	3.5	1.40	250	255	250	280459
1735579800	250.5	6.5	2.66	245	251.5	243.5	1262603
1735320600	244	-1	-0.41	245	249	243	730878
1735061400	245	1.5	0.62	245.5	246	244.5	294722
1734975000	243.5	0	0.00	243.5	244.5	240	588120
1734715800	243.5	8	3.40	233	244	233	2267552
1734629400	235.5	2	0.86	230	235.5	228	1239247
1734543000	233.5	-4	-1.68	242	242	233	1478374
1734456600	237.5	-0.5	-0.21	240	240.5	233.5	1918188
1734370200	238	-1	-0.42	239.5	248.5	237	1378610

La Poste 2625% until 09/...

Peugeot SA Fixed interes...

Yield10 Bioscience (QB)

Pinnacle Financial Partn...

XS2901904529 20281031 9....

Advanced Energy Industries

ProtoSource (PK)

Credit Agricole CIB Fina...

Koninklijke Ahold Delhai... (QX)

Fulcrum Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관