Peel Hunt Limited【PEEL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Peel Hunt Limited (PEEL)
Peel Hunt Limited (PEEL) 과거

Peel Hunt Limited (PEEL)

92.50

0.00

( 0.00% )

업데이트: 17:00:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1	1.09289617486	91.5	92.5	89	52032	91.32886817	DE
4	-11.5	-11.0576923077	104	107.5	89	35915	95.91141838	DE
12	-20	-17.7777777778	112.5	115	89	51639	105.97643212	DE
26	-49.5	-34.8591549296	142	144	89	45811	116.96252559	DE
52	-24.5	-20.9401709402	117	147	89	55079	123.46477876	DE
156	-81	-46.6858789625	173.5	178.5	77.5	103067	111.92900974	DE
260	-140	-60.2150537634	232.5	234	77.5	103508	123.14439777	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	92.5	1.5	1.65	89	92.5	89	55372
1738085400	91	0	0.00	91	91	91	166503
1737999000	91	-0.5	-0.55	91	91.5	91	25785
1737739800	91.5	0.5	0.55	91	91.5	91	5002
1737653400	91	0	0.00	91.5	91.5	91	7500
1737567000	91	2	2.25	91	91	89	5512
1737480600	89	-2	-2.20	91	91.5	89	61462
1737394200	91	-3	-3.19	94	94	91	22289
1737135000	94	-3.5	-3.59	97.5	98	94	14002
1737048600	97.5	-0.5	-0.51	98.5	98.5	97.5	22200
1736962200	98	-0.5	-0.51	99.5	99.5	98	32721
1736875800	98.5	-0.5	-0.51	100	100	98.5	28758
1736789400	99	0	0.00	101.5	101.5	99	1039
1736530200	99	0	0.00	100	100	98.5	12552
1736443800	99	-2	-1.98	102.5	102.5	99	98155
1736357400	101	-1	-0.98	103	103	101	32696
1736271000	102	-3.5	-3.32	107.5	107.5	102	35604
1736184600	105.5	0	0.00	107.5	107.5	105.5	12583
1735925400	105.5	0	0.00	105.5	106	105.5	23420
1735839000	105.5	2.5	2.43	104	105.5	103	55143
1735666200	103	0	0.00	104	104	101	6040
1735579800	103	0.5	0.49	103.5	105.5	102.5	29787
1735320600	102.5	0	0.00	103.5	104	102.5	3779
1735061400	102.5	2	1.99	101.5	102.5	100.5	58191
1734975000	100.5	0	0.00	101.5	102	100.5	0
1734715800	100.5	0	0.00	101.5	102	100.5	15000
1734629400	100.5	-2	-1.95	102.5	103	100.5	38982
1734543000	102.5	0	0.00	103	103	102.5	2949
1734456600	102.5	0.5	0.49	104.5	104.5	102	7224
1734370200	102	0	0.00	104.5	104.5	102	21115
1734111000	102	-4	-3.77	105.5	106	102	31110
1734024600	106	-0.5	-0.47	107.5	107.5	105	6477
1733938200	106.5	0	0.00	107.5	107.5	105	4
1733851800	106.5	0	0.00	107.5	107.5	105	10000
1733765400	106.5	0	0.00	107.5	107.5	105	26685
1733506200	106.5	0	0.00	107.5	107.5	105	0
1733419800	106.5	-2	-1.84	107.5	108.5	106.5	74149
1733333400	108.5	0	0.00	107.5	108.5	106.5	5000
1733247000	108.5	0	0.00	107.5	108.5	106.5	10861
1733160600	108.5	0	0.00	108.5	109.5	108.5	62971
1732901400	108.5	0	0.00	109	109.5	106.5	139037
1732815000	108.5	-1	-0.91	109	110	108.5	16280
1732728600	109.5	0	0.00	110	110	109.5	78622
1732642200	109.5	0.5	0.46	110	110	109.5	909
1732555800	109	0	0.00	107.5	109.5	107.5	33432
1732296600	109	0	0.00	108	109	107.5	1000
1732210200	109	0	0.00	108	109	106	5000
1732123800	109	0	0.00	108	109	108	5000
1732037400	109	0	0.00	108	109	108	0
1731951000	109	0	0.00	109	109	107.5	661073
1731691800	109	0	0.00	109	109	107.5	5001
1731605400	109	-0.5	-0.46	111.5	111.5	108	6017
1731519000	109.5	-2	-1.79	111.5	112.5	109.5	41872
1731432600	111.5	0	0.00	111.5	112.5	111.5	790283
1731346200	111.5	-1.5	-1.33	111.5	112.5	111.5	23089
1731087000	113	1.5	1.35	111.5	115	111.5	17673
1731000600	111.5	-2	-1.76	112.5	113.5	111.5	41141
1730914200	113.5	0	0.00	112.5	113.5	112.5	19185
1730827800	113.5	0	0.00	112.5	113.5	112.5	11800
1730741400	113.5	0	0.00	112.5	113.5	112.5	8008
1730482200	113.5	0	0.00	112.5	113.5	112.5	18088
1730395800	113.5	-3.5	-2.99	118	118	113.5	32665
1730309400	117	5.5	4.93	112.5	117	111.5	94145

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관