Primary Health Properties Plc【PHP】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Primary Health Properties Plc (PHP)
Primary Health Properties Plc (PHP) 과거

Primary Health Properties Plc (PHP)

97.25

1.95

(2.05%)

마감 13 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.45	0.464876033058	96.8	98.45	90.3	8030035	94.64354895	DE
4	0.25	0.257731958763	97	98.45	90.3	4747935	95.05716821	DE
12	5	5.42005420054	92.25	98.45	87.15	4123638	93.37559435	DE
26	0.25	0.257731958763	97	100.9	85.4	3546796	93.512543	DE
52	2.25	2.36842105263	95	105.5	85.4	3281214	94.3860094	DE
156	-53.65	-35.5533465871	150.9	152.3	84.3	3891620	105.48670339	DE
260	-59.75	-38.0573248408	157	170.2	84.3	4013280	124.51455514	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	97.25	1.95	2.05	96.3	97.7	94.65	5316292
1744302600	95.3	2.6	2.80	96	96.9	94.2	13643236
1744216200	92.7	-1.7	-1.80	94	95.15	92	6070160
1744129800	94.4	2.4	2.61	92.1	95.05	91.6	3752967
1744043400	92	-3.03	-3.18	93.3	96.65	90.3	7602309
1743784200	95.025	-2.08	-2.14	96.8	98.125	95	8555768
1743697800	97.1	2.75	2.91	92.45	97.35	92.45	4879763
1743611400	94.35	0.5	0.53	96	96	93.05	2200105
1743525000	93.85	0.05	0.05	93.5	94.6	92.8	4083113
1743438600	93.8	-1	-1.05	95.5	95.5	93.75	3547134
1743183000	94.8	1.55	1.66	97	97	94	5441283
1743096600	93.25	-2.6	-2.71	93.9	94.35	93.2	1752345
1743010200	95.85	0.65	0.68	94.65	96.4	94.65	6798154
1742923800	95.2	-0.05	-0.05	95.25	96.25	95.1	2181606
1742837400	95.25	-1.1	-1.14	97	97.05	95.2	1657607
1742578200	96.35	0.85	0.89	97	97	94.9	3825565
1742491800	95.5	0.5	0.53	94.5	96.35	94.5	4104432
1742405400	95	-0.75	-0.78	92.6	95.7	92.6	1543046
1742319000	95.75	-1.35	-1.39	96.5	97.15	95.25	2556300
1742232600	97.1	1.5	1.57	97.2	97.25	95.4	4817874
1741973400	95.6	1.6	1.70	97	97	93.8	2138100
1741887000	94	-1.65	-1.73	94.95	95.15	93.4	3637431
1741800600	95.65	-0.35	-0.36	95	96.45	95	4340126
1741714200	96	2.1	2.24	94.25	96.8	93.75	7513389
1741627800	93.9	3.4	3.76	92.5	95.9	92.3	6130929
1741368600	90.5	0.6	0.67	89	90.85	89	2517128
1741282200	89.9	-1.05	-1.15	95.85	95.85	89.1	3037166
1741195800	90.95	-1.45	-1.57	92.5	92.8	90.95	2660159
1741109400	92.4	0.3	0.33	91.3	92.75	91.3	3139805
1741023000	92.1	-1.9	-2.02	92.85	93.25	91.5	3743380
1740763800	94	2.2	2.40	90	94	90	10708533
1740677400	91.8	-0.3	-0.33	91.55	92.2	91.5	2828668
1740591000	92.1	-0.05	-0.05	92.05	93	91.65	1618496
1740504600	92.15	-0.1	-0.11	92.05	93.15	91.95	4956968
1740418200	92.25	-0.5	-0.54	92.15	94.1	92.05	2089243
1740159000	92.75	-0.65	-0.70	96	96	92.75	2916643
1740072600	93.4	0.25	0.27	92.45	93.65	92.4	1848306
1739986200	93.15	-0.9	-0.96	92.7	94	92.65	4015614
1739899800	94.05	-1.35	-1.42	93.55	95.7	93.55	3270740
1739813400	95.4	3.65	3.98	93.65	96.8	91.95	8181893
1739554200	91.75	1.7	1.89	90.15	92.75	90	2043680
1739467800	90.05	-0.65	-0.72	94.6	94.6	89.95	4427532
1739381400	90.7	-1	-1.09	91.3	92.95	90.55	5471796
1739295000	91.7	0.05	0.05	92	92.7	90.45	3164199
1739208600	91.65	0.05	0.05	91.75	92.6	91.65	2985440
1738949400	91.6	-1.3	-1.40	90	94.25	90	3680250
1738863000	92.9	0.9	0.98	93.6	94	91.95	2535802
1738776600	92	1.4	1.55	90.3	92.25	90.3	4915668
1738690200	90.6	-0.85	-0.93	90	91.75	90	2231404
1738603800	91.45	-2.75	-2.92	89.7	91.8	89.7	4467994
1738344600	94.2	1.15	1.24	92.65	94.2	92.3	3462130
1738258200	93.05	1.75	1.92	88.15	93.15	88.15	2552643
1738171800	91.3	-0.85	-0.92	93	93	91.3	2883952
1738085400	92.15	2.1	2.33	91.5	92.45	90.2	3592516
1737999000	90.05	1.45	1.64	91.5	91.5	87.4	3912169
1737739800	88.6	-0.3	-0.34	90.5	90.5	88.2	3764960
1737653400	88.9	0.35	0.40	90.1	90.1	88.25	3487199
1737567000	88.55	-0.9	-1.01	87.15	90	87.15	3225143
1737480600	89.45	-0.1	-0.11	89.65	90.05	88.65	3945216
1737394200	89.55	-1	-1.10	90.65	91.25	89.4	3264782
1737135000	90.55	0.65	0.72	92.25	92.25	90	2666172
1737048600	89.9	1.1	1.24	89.65	90	88.2	2819194
1736962200	88.8	2.25	2.60	87.6	89.2	87.6	4127667
1736875800	86.55	0.4	0.46	86.6	87.3	86.2	2980204
1736789400	86.15	-0.15	-0.17	85.8	86.8	85.8	2473574

Primary Health Properties

Plant Health Care

BNP Paribas Issuance

BNP Paribas Issuance

Allogene Therapeutics

DJ South Korea Titans 30...

OMX Helsinki GI

Annabidiol (PK)

Morgan Stanley BV

Laurent Perrier

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관