Petrel Resources Plc【PET】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Petrel Resources Plc (PET)
Petrel Resources Plc (PET) 과거

Petrel Resources Plc (PET)

1.00

0.075

(8.11%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.05	5.26315789474	0.95	1	0.925	32984	0.92645209	DE
4	0.3	42.8571428571	0.7	1.05	0.7	439902	0.88729535	DE
12	0.075	8.10810810811	0.925	1.35	0.675	355909	0.84540205	DE
26	-0.425	-29.8245614035	1.425	1.55	0.675	343091	1.00849019	DE
52	-1.05	-51.2195121951	2.05	3.45	0.675	448122	1.79812151	DE
156	-0.65	-39.3939393939	1.65	4.95	0.675	416021	1.72592984	DE
260	-15.5	-93.9393939394	16.5	25.5	0.675	557833	4.21321929	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	0.925	0	0.00	0.925	0.925	0.925	50020
1732901400	0.925	0	0.00	0.925	0.925	0.925	0
1732815000	0.925	0	0.00	0.925	0.925	0.925	6448
1732728600	0.925	-0.025	-2.63	0.95	0.95	0.925	98871
1732642200	0.95	0	0.00	0.95	0.95	0.95	9579
1732555800	0.95	0.05	5.56	0.9	0.95	0.9	30312
1732296600	0.9	0	0.00	0.9	0.9	0.9	400000
1732210200	0.9	0	0.00	0.9	0.9	0.9	5312
1732123800	0.9	0	0.00	0.9	0.9	0.9	48170
1732037400	0.9	0	0.00	0.9	0.9	0.875	302000
1731951000	0.9	0	0.00	0.9	0.9	0.9	200000
1731691800	0.9	0	0.00	0.9	0.9	0.9	206435
1731605400	0.9	-0.05	-5.26	0.95	0.95	0.9	181911
1731519000	0.95	0.125	15.15	0.825	1	0.825	1488575
1731432600	0.825	0	0.00	0.825	0.825	0.825	495346
1731346200	0.825	-0.05	-5.71	0.875	0.875	0.825	1002467
1731087000	0.875	-0.025	-2.78	0.875	1.05	0.85	3413420
1731000600	0.9	0.2	28.57	0.7	0.9	0.7	899067
1730914200	0.7	0	0.00	0.7	0.7	0.7	0
1730827800	0.7	0	0.00	0.7	0.7	0.7	0
1730741400	0.7	0	0.00	0.7	0.7	0.7	21015
1730482200	0.7	0	0.00	0.7	0.7	0.7	0
1730395800	0.7	0	0.00	0.7	0.7	0.7	0
1730309400	0.7	-0.025	-3.45	0.725	0.725	0.7	57905
1730223000	0.725	0	0.00	0.725	0.725	0.725	401
1730136600	0.725	0.025	3.57	0.7	0.775	0.7	593250
1729873800	0.7	0	0.00	0.7	0.7	0.7	45000
1729787400	0.7	-0.025	-3.45	0.725	0.725	0.7	200000
1729701000	0.725	0	0.00	0.725	0.725	0.725	0
1729614600	0.725	-0.025	-3.33	0.75	0.75	0.725	46582
1729528200	0.75	0	0.00	0.75	0.75	0.75	1752
1729269000	0.75	-0.025	-3.23	0.775	0.775	0.75	17773
1729182600	0.775	0.05	6.90	0.725	0.8	0.725	295954
1729096200	0.725	-0.05	-6.45	0.775	0.775	0.7	383951
1729009800	0.775	0.1	14.81	0.675	0.85	0.675	1765959
1728923400	0.675	0	0.00	0.675	0.675	0.675	441405
1728664200	0.675	0	0.00	0.675	0.675	0.675	32061
1728577800	0.675	0	0.00	0.675	0.675	0.675	0
1728491400	0.675	0	0.00	0.675	0.675	0.675	177106
1728405000	0.675	0	0.00	0.675	0.675	0.675	0
1728318600	0.675	0	0.00	0.675	0.675	0.675	20000
1728059400	0.675	0	0.00	0.675	0.675	0.675	645686
1727973000	0.675	-0.2	-22.86	0.875	0.875	0.675	2113916
1727886600	0.875	0	0.00	0.875	0.875	0.875	0
1727800200	0.875	0	0.00	0.875	0.875	0.875	2000
1727713800	0.875	0	0.00	0.875	0.875	0.875	718843
1727454600	0.875	0	0.00	0.875	0.875	0.875	100000
1727368200	0.875	0	0.00	0.875	0.875	0.875	1400
1727281800	0.875	0	0.00	0.875	0.875	0.875	110000
1727195400	0.875	0	0.00	0.875	0.875	0.875	205693
1727109000	0.875	0	0.00	0.875	0.875	0.875	7166
1726849800	0.875	-0.075	-7.89	0.95	0.95	0.8	192379
1726763400	0.95	0.075	8.57	0.875	1.35	0.875	4471328
1726677000	0.875	0	0.00	0.875	0.875	0.875	0
1726590600	0.875	0	0.00	0.875	0.875	0.875	0
1726504200	0.875	-0.025	-2.78	0.9	0.9	0.875	41405
1726245000	0.9	0	0.00	0.9	0.9	0.9	0
1726158600	0.9	-0.025	-2.70	0.925	0.925	0.9	117110
1726072200	0.925	0	0.00	0.925	0.925	0.925	0
1725985800	0.925	0	0.00	0.925	0.925	0.925	0
1725899400	0.925	0	0.00	0.925	0.925	0.925	53468
1725640200	0.925	0	0.00	0.925	0.925	0.925	0
1725553800	0.925	0	0.00	0.925	0.925	0.925	22013
1725467400	0.925	0	0.00	0.925	0.925	0.925	0
1725381000	0.925	0	0.00	0.925	0.925	0.925	0

Petrel Resources

Westpac Banking

Patrimoine et Commerce

American Homes 4 Rent

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관