Pharos Energy Plc【PHAR】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Pharos Energy Plc (PHAR)
Pharos Energy Plc (PHAR) 과거

Pharos Energy Plc (PHAR)

19.60

-1.10

(-5.31%)

마감 14 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.6	3.15789473684	19	20.8	18	209273	19.49614069	DE
4	-3	-13.2743362832	22.6	23.5	18	166637	21.05122521	DE
12	-8.3	-29.7491039427	27.9	27.9	18	229388	23.77324858	DE
26	-3.5	-15.1515151515	23.1	27.9	18	274864	23.90404315	DE
52	-2.5	-11.3122171946	22.1	27.9	18	275051	24.06544943	DE
156	-7.4	-27.4074074074	27	29.8	17.75	348911	23.26841491	DE
260	0.14	0.719424460432	19.46	32.65	10.5	573072	21.40377026	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	19.6	-1.1	-5.31	19.6	19.6	19.6	344433
1744302600	20.7	0.9	4.55	20	20.7	19.5	70301
1744216200	19.8	0.1	0.51	18.6	19.8	18.25	387120
1744129800	19.7	1.2	6.49	19.7	19.7	19.7	47367
1744043400	18.5	-0.4	-2.12	18.35	18.85	18	138240
1743784200	18.9	-1.1	-5.50	19	20.8	18.552	306306
1743697800	20	-2	-9.09	21.5	21.5	19.9	254424
1743611400	22	-0.2	-0.90	22.1	22.3	22	252068
1743525000	22.2	0.7	3.26	22.4	22.4	21.6	108566
1743438600	21.5	0	0.00	23.1	23.1	21.5	170932
1743183000	21.5	-1.4	-6.11	22.4	22.4	21.5	21546
1743096600	22.9	-0.2	-0.87	22	22.9	22	51668
1743010200	23.1	0	0.00	23.1	23.1	23.1	44319
1742923800	23.1	4.05	21.26	21.4	23.5	21.4	657824
1742837400	19.05	-3.35	-14.96	21	21.4	19.05	177296
1742578200	22.4	-0.1	-0.44	23	23	21	157896
1742491800	22.5	0.4	1.81	21.6	22.9	21.4	106646
1742405400	22.1	0.2	0.91	22.4	22.4	21.7	69343
1742319000	21.9	0	0.00	22.5	22.9	21.9	77407
1742232600	21.9	-0.1	-0.45	22	22.8	21.9	43056
1741973400	22	-0.7	-3.08	22.6	22.6	22	50740
1741887000	22.7	0.4	1.79	21.8	22.9	21.8	174518
1741800600	22.3	0	0.00	22.9	22.9	21.6	15675
1741714200	22.3	0.1	0.45	22.7	22.9	22	67942
1741627800	22.2	-0.8	-3.48	23	23	21.9	651593
1741368600	23	-0.3	-1.29	23.1	24.2	23	108985
1741282200	23.3	-0.2	-0.85	23.1	23.9	23.1	89264
1741195800	23.5	1.1	4.91	23	25	21.9	772240
1741109400	22.4	-1.8	-7.44	22.6	23.3	22.4	151871
1741023000	24.2	0.6	2.54	23.9	24.4	23.1	151644
1740763800	23.6	0.15	0.64	24.3	24.3	23.6	233877
1740677400	23.45	-1.55	-6.20	24.9	24.9	23.45	49707
1740591000	25	1	4.17	23.3	25	23.3	79171
1740504600	24	-0.4	-1.64	24.9	24.9	23	97455
1740418200	24.4	-0.6	-2.40	23.6	24.4	23.3	642864
1740159000	25	0.4	1.63	25.5	25.5	23.6	19020
1740072600	24.6	-0.3	-1.20	25.9	25.9	24.6	22779
1739986200	24.9	1.3	5.51	24.9	25.5	24.5	164698
1739899800	23.6	-0.5	-2.07	24.1	24.5	23.5	217454
1739813400	24.1	-0.6	-2.43	24.1	24.7	24.1	99715
1739554200	24.7	0.1	0.41	24.9	24.9	24.1	132590
1739467800	24.6	0.15	0.61	24.6	24.6	24.6	72577
1739381400	24.45	1.15	4.94	24.45	24.45	24.45	15420
1739295000	23.3	-1.5	-6.05	23.3	23.3	23.3	66920
1739208600	24.8	0.4	1.64	24	25	24	50196
1738949400	24.4	0.7	2.95	23.7	24.4	23.7	417203
1738863000	23.7	-0.4	-1.66	23.7	23.7	23.7	31914
1738776600	24.1	0.45	1.90	24.9	24.9	24.1	67652
1738690200	23.65	-0.05	-0.21	23.65	23.65	23.65	45993
1738603800	23.7	-0.6	-2.47	24.9	24.9	23.2	176917
1738344600	24.3	-0.4	-1.62	24.5	24.5	24	451548
1738258200	24.7	0.1	0.41	24.9	24.9	24.5	51744
1738171800	24.6	-0.6	-2.38	23.2	25.2	23.2	204967
1738085400	25.2	-0.1	-0.40	24.5	25.4	24.5	395433
1737999000	25.3	0.5	2.02	25.7	25.8	24.5	54701
1737739800	24.8	0.15	0.61	25.1	25.1	24.6	114628
1737653400	24.65	-1.05	-4.09	25.5	25.7	23.8	2102503
1737567000	25.7	-0.8	-3.02	26.6	26.6	25.7	39954
1737480600	26.5	-0.75	-2.75	27.9	27.9	25.8	1035701
1737394200	27.25	-0.25	-0.91	27.9	27.9	27.25	354124
1737135000	27.5	0.1	0.36	27.9	27.9	27.5	800169
1737048600	27.4	0.1	0.37	27.3	27.8	27.1	636533
1736962200	27.3	0	0.00	25.9	27.3	25.9	2012078
1736875800	27.3	0.1	0.37	27.9	27.9	26.4	182775
1736789400	27.2	0.3	1.12	27	27.9	26.6	452740

MutualFirst Financial

Landis Gyr (PK)

Primorus Investments

Anglo Platinum (PK)

Ishares U.s. Regional Ba...

Vontobel Financial Produ...

Valiant Eagle (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관