The Pebble Group Plc【PEBB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
The Pebble Group Plc (PEBB)
The Pebble Group Plc (PEBB) 과거

The Pebble Group Plc (PEBB)

44.50

0.00

(0.00%)

마감 01 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1	2.29885057471	43.5	44.5	43.5	711571	44.5	DE
4	-4.5	-9.18367346939	49	49.5	43.5	276398	44.59357087	DE
12	-15	-25.2100840336	59.5	60	43.5	172404	47.82192952	DE
26	-19	-29.9212598425	63.5	63.5	43.5	173805	53.00674342	DE
52	-12	-21.2389380531	56.5	72	43.5	659997	56.19047246	DE
156	-105.5	-70.3333333333	150	150	43.5	391841	71.56929055	DE
260	-73	-62.1276595745	117.5	164.5	43.5	437235	90.34914532	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732901400	44.5	0	0.00	44.5	44.5	44.5	39348780
1732815000	44.5	0	0.00	44.5	44.5	44.5	8592
1732728600	44.5	0	0.00	44.5	44.5	44.5	233942
1732642200	44.5	0	0.00	44.5	44.5	44.5	17216
1732555800	44.5	0	0.00	44.5	44.5	44.5	201326
1732296600	44.5	1	2.30	43.5	44.5	43.5	3096781
1732210200	43.5	0	0.00	43.5	43.5	43.5	1205375
1732123800	43.5	-2.5	-5.43	46	46	43.5	300724
1732037400	46	-1	-2.13	47	47	46	8658
1731951000	47	-1	-2.08	48	48	46.5	6164
1731691800	48	-0.5	-1.03	48.5	48.5	48	17202
1731605400	48.5	0	0.00	48.5	48.5	48.5	7859
1731519000	48.5	0	0.00	48.5	48.5	48.5	2516
1731432600	48.5	-1	-2.02	49.5	49.5	48.5	208689
1731346200	49.5	0	0.00	49.5	49.5	49.5	35250
1731087000	49.5	0	0.00	49.5	49.5	49.5	41949
1731000600	49.5	0	0.00	49.5	49.5	49.5	16632
1730914200	49.5	0	0.00	49.5	49.5	49.5	13197
1730827800	49.5	0	0.00	49.5	49.5	49.5	12139
1730741400	49.5	0.5	1.02	49	49.5	49	81579
1730482200	49	0	0.00	49	49	49	12170
1730395800	49	0	0.00	49	49	49	222
1730309400	49	0	0.00	49	49	49	257806
1730223000	49	0	0.00	49	49	49	96316
1730136600	49	-1.5	-2.97	50.5	50.5	49	2339515
1729873800	50.5	0	0.00	50.5	50.5	50.5	5426
1729787400	50.5	0	0.00	50.5	50.5	50.5	11861
1729701000	50.5	-1	-1.94	51.5	51.5	50.5	41482
1729614600	51.5	-1	-1.90	52.5	52.5	51.5	15653
1729528200	52.5	0	0.00	52.5	52.5	52.5	16895
1729269000	52.5	0	0.00	52.5	52.5	52.5	31896
1729182600	52.5	0	0.00	52.5	52.5	52.5	35502
1729096200	52.5	0	0.00	52.5	52.5	52.5	6820
1729009800	52.5	0	0.00	52.5	52.5	52.5	258919
1728923400	52.5	0	0.00	52.5	52.5	52.5	56371
1728664200	52.5	0	0.00	52.5	52.5	52.5	195066
1728577800	52.5	0	0.00	52.5	52.5	52.5	75938
1728491400	52.5	0	0.00	52.5	52.5	52.5	12508
1728405000	52.5	0	0.00	52.5	52.5	52.5	50977
1728318600	52.5	0	0.00	52.5	52.5	52.5	113
1728059400	52.5	-1	-1.87	53.5	53.5	52.5	24567
1727973000	53.5	0	0.00	53.5	53.5	53.5	11185
1727886600	53.5	-0.5	-0.93	54	54	53.5	15149
1727800200	54	0	0.00	54	54	54	4547
1727713800	54	-1	-1.82	54	54	54	9022
1727454600	55	1	1.85	54	55	54	61235
1727368200	54	0	0.00	54	54	54	411445
1727281800	54	0	0.00	54	54	54	14140
1727195400	54	-1.5	-2.70	55.5	55.5	54	34239
1727109000	55.5	0	0.00	55.5	55.5	55.5	16410
1726849800	55.5	-0.5	-0.89	56	56	55.5	46429
1726763400	56	0	0.00	56	56	56	14686
1726677000	56	0	0.00	56	56	56	7593
1726590600	56	0	0.00	56	56	56	5926
1726504200	56	0	0.00	56	56	56	2131
1726245000	56	-1	-1.75	57	57	56	28932
1726158600	57	-2.5	-4.20	59.5	59.5	57	143375
1726072200	59.5	0	0.00	59.5	59.5	57	53814
1725985800	59.5	-0.5	-0.83	60	60	59.5	128708
1725899400	60	0.5	0.84	60	60	60	8513
1725640200	59.5	0	0.00	59.5	59.5	59.5	25894
1725553800	59.5	0	0.00	59.5	59.5	59.5	58910
1725467400	59.5	-0.5	-0.83	60	60	59.5	125983
1725381000	60	0	0.00	60	60	60	88473
1725294600	60	0	0.00	60	60	60	289

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관