Proton Motor Power Systems Plc【PPS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Proton Motor Power Systems Plc (PPS)
Proton Motor Power Systems Plc (PPS) 과거

Proton Motor Power Systems Plc (PPS)

0.135

-0.02

(-12.90%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-12.9032258065	0.155	0.155	0.125	143497	0.155	DE
4	-0.665	-83.125	0.8	0.85	0.105	2236927	0.2735649	DE
12	-0.715	-84.1176470588	0.85	1.1	0.105	1220949	0.43355944	DE
26	-1.865	-93.25	2	2.3	0.105	793693	0.82290174	DE
52	-5.115	-97.4285714286	5.25	5.5	0.105	540686	1.29569815	DE
156	-20.365	-99.3414634146	20.5	23.5	0.105	356546	6.91302214	DE
260	-11.115	-98.8	11.25	68.25	0.105	436240	18.70803761	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	0.155	0	0.00	0.155	0.155	0.155	72750
1732901400	0.155	0	0.00	0.155	0.155	0.155	72240
1732815000	0.155	0	0.00	0.155	0.155	0.155	94906
1732728600	0.155	0	0.00	0.155	0.155	0.155	166430
1732642200	0.155	0	0.00	0.155	0.155	0.155	311161
1732555800	0.155	-0.02	-11.43	0.185	0.215	0.155	2357672
1732296600	0.175	0.05	40.00	0.125	0.175	0.125	3793779
1732210200	0.125	-0.055	-30.56	0.17	0.17	0.105	7800697
1732123800	0.18	-0.245	-57.65	0.25	0.275	0.115	15409864
1732037400	0.425	0	0.00	0.425	0.425	0.425	1455949
1731951000	0.425	0	0.00	0.425	0.425	0.425	262538
1731691800	0.425	0	0.00	0.425	0.425	0.425	838284
1731605400	0.425	-0.025	-5.56	0.45	0.45	0.425	1115347
1731519000	0.45	-0.025	-5.26	0.5	0.5	0.45	647453
1731432600	0.475	-0.325	-40.63	0.8	0.8	0.45	8535733
1731346200	0.8	0	0.00	0.8	0.8	0.8	492230
1731087000	0.8	0	0.00	0.8	0.8	0.8	229993
1731000600	0.8	0	0.00	0.8	0.8	0.8	352415
1730914200	0.8	0	0.00	0.8	0.8	0.8	56705
1730827800	0.8	0	0.00	0.8	0.85	0.8	672401
1730741400	0.8	0	0.00	0.8	0.8	0.795	135429
1730482200	0.8	0.05	6.67	0.75	0.8	0.75	528198
1730395800	0.75	-0.2	-21.05	0.95	1.05	0.75	1969102
1730309400	0.95	0.25	35.71	0.7	1.1	0.7	4461144
1730223000	0.7	0	0.00	0.7	0.7	0.625	375438
1730136600	0.7	0	0.00	0.7	0.7	0.625	800
1729873800	0.7	0	0.00	0.7	0.7	0.625	96546
1729787400	0.7	0.05	7.69	0.65	0.8	0.625	1967973
1729701000	0.65	0	0.00	0.65	0.65	0.65	140309
1729614600	0.65	-0.05	-7.14	0.65	0.65	0.65	30660
1729528200	0.7	0.05	7.69	0.65	0.7	0.65	2131524
1729269000	0.65	0	0.00	0.65	0.65	0.65	183152
1729182600	0.65	0	0.00	0.65	0.65	0.65	1073
1729096200	0.65	0	0.00	0.65	0.65	0.65	134486
1729009800	0.65	0	0.00	0.65	0.65	0.65	128553
1728923400	0.65	0	0.00	0.65	0.65	0.65	1103313
1728664200	0.65	0	0.00	0.65	0.65	0.65	593062
1728577800	0.65	0	0.00	0.65	0.65	0.65	108919
1728491400	0.65	0	0.00	0.65	0.65	0.65	812874
1728405000	0.65	0	0.00	0.65	0.65	0.65	441660
1728318600	0.65	0	0.00	0.65	0.7	0.6	236087
1728059400	0.65	0	0.00	0.65	0.65	0.65	300256
1727973000	0.65	0	0.00	0.65	0.65	0.65	54720
1727886600	0.65	-0.05	-7.14	0.65	0.65	0.65	314992
1727800200	0.7	0.1	16.67	0.6	0.7	0.6	2672950
1727713800	0.6	0	0.00	0.6	0.6	0.6	442261
1727454600	0.6	0.05	9.09	0.55	0.6	0.55	409697
1727368200	0.55	-0.1	-15.38	0.65	0.7	0.55	238111
1727281800	0.65	0.25	62.50	0.4	0.65	0.4	1544172
1727195400	0.4	0.05	14.29	0.35	0.4	0.3	1167049
1727109000	0.35	-0.25	-41.67	0.6	0.6	0.35	658846
1726849800	0.6	0.15	33.33	0.45	0.65	0.45	1414834
1726763400	0.45	-0.1	-18.18	0.55	0.55	0.4	2112071
1726677000	0.55	-0.3	-35.29	0.85	0.85	0.55	2404493
1726590600	0.85	0	0.00	0.85	0.85	0.85	12912
1726504200	0.85	0	0.00	0.85	0.85	0.85	11482
1726245000	0.85	0	0.00	0.85	0.85	0.85	2500
1726158600	0.85	0	0.00	0.85	0.85	0.85	3185
1726072200	0.85	0	0.00	0.85	0.85	0.85	56223
1725985800	0.85	0	0.00	0.85	0.85	0.85	100201
1725899400	0.85	0	0.00	0.85	0.85	0.85	116603
1725640200	0.85	-0.2	-19.05	1.05	1.05	0.85	471834
1725553800	1.05	0	0.00	1.05	1.05	1.05	151264
1725467400	1.05	0	0.00	1.05	1.05	1.05	18511
1725381000	1.05	0	0.00	1.05	1.05	1.05	253123

Proton Motor Power Systems

Activepassive US Equity ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관