Petra Diamonds Limited【PDL】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Petra Diamonds Limited (PDL)
Petra Diamonds Limited (PDL) 과거

Petra Diamonds Limited (PDL)

33.00

0.60

(1.85%)

마감 27 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.8	-7.82122905028	35.8	36	32.1	48380	32.86191438	DE
4	-2	-5.71428571429	35	36	32.1	173400	35.22716255	DE
12	6.5	24.5283018868	26.5	40.8	25	303210	30.70554739	DE
26	-9	-21.4285714286	42	43.8	25	222457	32.78918205	DE
52	-17	-34	50	73	25	240188	38.77971267	DE
156	-42	-56	75	138	25	344165	78.03259766	DE
260	-396.25	-92.3121723937	429.25	585.5	25	4859132	98.81850389	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732642200	33	0.6	1.85	32.1	34.3	32.1	146447
1732555800	32.4	-1	-2.99	33.2	34.5	32.2	170038
1732296600	33.4	-0.6	-1.76	35	35	33.4	37373
1732210200	34	-0.65	-1.88	35	35	34	10666
1732123800	34.65	-1.15	-3.21	33.2	36	33.2	20611
1732037400	35.8	0	0.00	35.8	35.8	35.8	3213
1731951000	35.8	-0.1	-0.28	35.9	35.9	33.5	1508267
1731691800	35.9	0.1	0.28	34.5	35.9	34.1	606647
1731605400	35.8	1.8	5.29	33.9	35.8	33.8	187700
1731519000	34	-0.5	-1.45	33.8	34.4	33.8	358957
1731432600	34.5	0.1	0.29	34.4	34.5	33.8	229240
1731346200	34.4	-0.6	-1.71	34.3	34.4	34.3	23104
1731087000	35	0	0.00	35	35	34.2	38137
1731000600	35	0.2	0.57	35.7	35.7	34.2	14331
1730914200	34.8	-1	-2.79	35.5	35.7	34.2	19496
1730827800	35.8	1.3	3.77	34.1	35.8	34.1	30693
1730741400	34.5	0.5	1.47	35	35	34.1	15332
1730482200	34	-1.8	-5.03	34.1	34.1	34	54294
1730395800	35.8	0.7	1.99	35.1	35.8	34.3	38642
1730309400	35.1	1.1	3.24	34.4	35.1	34.4	1209
1730223000	34	-0.5	-1.45	35	35	34	100043
1730136600	34.5	-0.1	-0.29	34.7	34.7	34.5	59584
1729873800	34.6	0.2	0.58	34.7	35.1	34.6	195375
1729787400	34.4	-0.4	-1.15	35.9	35.9	34.1	98930
1729701000	34.8	-0.4	-1.14	35	35.9	34.5	102468
1729614600	35.2	-0.7	-1.95	35.3	36	35	137967
1729528200	35.9	-2.5	-6.51	36.1	36.1	35.3	167629
1729269000	38.4	2.1	5.79	38.4	38.4	38.4	57579
1729182600	36.3	-0.4	-1.09	37	37	36.3	77103
1729096200	36.7	1.4	3.97	36.9	36.9	35.1	196746
1729009800	35.3	-2.7	-7.11	37.1	37.9	34.1	222323
1728923400	38	0	0.00	39	39	38	119920
1728664200	38	-2	-5.00	39.5	39.5	38	110633
1728577800	40	-0.3	-0.74	40.3	40.8	39.5	134563
1728491400	40.3	0.3	0.75	38	40.3	37.2	126157
1728405000	40	5	14.29	35	40	35	654389
1728318600	35	2.6	8.02	33.6	37.5	32.6	454710
1728059400	32.4	1.4	4.52	32	35	31.5	896093
1727973000	31	1	3.33	30.7	31.9	30	286983
1727886600	30	0.9	3.09	30	30	29.4	615276
1727800200	29.1	1	3.56	28.6	30	28.6	956889
1727713800	28.1	-1.1	-3.77	27	30	27	274078
1727454600	29.2	1.8	6.57	28	29.2	27	1112322
1727368200	27.4	1.3	4.98	25	27.4	25	1494999
1727281800	26.1	-1.9	-6.79	27	27	26	3602581
1727195400	28	-0.1	-0.36	27.6	28	27.6	57060
1727109000	28.1	0.1	0.36	29	29	27	97609
1726849800	28	0	0.00	29	29	27.1	12853
1726763400	28	0.8	2.94	27.2	28.3	27.2	138985
1726677000	27.2	-0.5	-1.81	27.8	28.3	27.2	187793
1726590600	27.7	0.2	0.73	27.5	27.7	26.1	10310
1726504200	27.5	-0.3	-1.08	27.8	27.8	27.1	32401
1726245000	27.8	0.8	2.96	25.4	27.8	25	320566
1726158600	27	1.8	7.14	25.2	27	25.2	97633
1726072200	25.2	-1.9	-7.01	26	27.2	25.2	216906
1725985800	27.1	0.3	1.12	26.1	27.1	26.1	27431
1725899400	26.8	0.5	1.90	26.8	26.8	26.8	30461
1725640200	26.3	0	0.00	28	28	26.3	126188
1725553800	26.3	-0.35	-1.31	27	27	26.3	2308
1725467400	26.65	0.35	1.33	26.65	26.65	26.65	8288
1725381000	26.3	-0.95	-3.49	26.5	26.5	26.3	10750
1725294600	27.25	-0.15	-0.55	27.25	27.25	27.25	2930
1725035400	27.4	-0.6	-2.14	27	27.4	26.5	89007
1724949000	28	1	3.70	28	28	28	11338
1724862600	27	-1	-3.57	27	27.6	26.9	210501
1724776200	28	1	3.70	28	28	28	27162

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관