Pressure Technologies Plc【PRES】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Pressure Technologies Plc (PRES)
Pressure Technologies Plc (PRES) 과거

Pressure Technologies Plc (PRES)

33.50

0.00

( 0.00% )

업데이트: 17:00:22

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.5	-1.47058823529	34	34	33.5	13365	33.90647213	DE
4	-3	-8.21917808219	36.5	38.5	33.5	38440	36.78974441	DE
12	-2	-5.6338028169	35.5	39.5	33.5	24293	36.92071796	DE
26	1	3.07692307692	32.5	39.5	24	26368	34.16012329	DE
52	0	0	33.5	43	24	33995	36.2850032	DE
156	-38	-53.1468531469	71.5	101.5	23	46843	37.60664081	DE
260	-101.5	-75.1851851852	135	145	23	51662	60.20738302	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	33.5	-0.5	-1.47	34	34	33.5	12500
1739467800	34	0	0.00	34	34	34	19670
1739381400	34	0	0.00	34	34	34	14203
1739295000	34	0	0.00	34	34	34	19002
1739208600	34	0	0.00	34	34	34	1450
1738949400	34	0	0.00	34	34	34	51335
1738863000	34	-1.5	-4.23	35	35	34	34146
1738776600	35.5	-3	-7.79	38	38	34.5	116958
1738690200	38.5	0	0.00	38.5	38.5	38.5	13610
1738603800	38.5	0	0.00	38.5	38.5	38.5	53015
1738344600	38.5	0	0.00	38.5	38.5	38.5	50000
1738258200	38.5	0	0.00	38.5	38.5	38.5	29290
1738171800	38.5	0	0.00	38.5	38.5	38.5	3551
1738085400	38.5	3	8.45	38.5	38.5	38.5	248558
1737999000	35.5	0	0.00	35.5	35.5	35.5	7370
1737739800	35.5	0	0.00	35.5	35.5	35.5	11739
1737653400	35.5	0	0.00	35.5	35.5	35.5	4315
1737567000	35.5	-0.5	-1.39	36	36	35.5	14224
1737480600	36	-0.5	-1.37	36.5	36.5	36	63343
1737394200	36.5	0	0.00	36.5	36.5	36.5	521
1737135000	36.5	0	0.00	36.5	36.5	36.5	5612
1737048600	36.5	-0.5	-1.35	37	37	36.5	39487
1736962200	37	-0.5	-1.33	37.5	37.5	37	32514
1736875800	37.5	0	0.00	37.5	37.5	37.5	21970
1736789400	37.5	1.3	3.59	37.5	37.5	37.5	0
1736530200	36.2	-1.3	-3.47	37.5	37.5	36.2	65935
1736443800	37.5	-1	-2.60	38.5	38.5	37.5	30470
1736357400	38.5	0	0.00	38.5	38.5	38.5	24800
1736271000	38.5	-1	-2.53	39.5	39.5	38.5	5060
1736184600	39.5	0	0.00	39.5	39.5	39.5	34830
1735925400	39.5	0	0.00	39.5	39.5	39.5	8679
1735839000	39.5	0	0.00	39.5	39.5	39.5	1142
1735666200	39.5	0	0.00	39.5	39.5	39.5	0
1735579800	39.5	0.5	1.28	39	39.5	39	11000
1735320600	39	1	2.63	38	39	37.9	25003
1735061400	38	0.5	1.33	37.5	38	37.5	55009
1734975000	37.5	0	0.00	37.5	37.5	37.5	46553
1734715800	37.5	2	5.63	35.5	37.5	35.5	50244
1734629400	35.5	0	0.00	35.5	35.5	35.5	1000
1734543000	35.5	0	0.00	35.5	35.5	35.5	5500
1734456600	35.5	0	0.00	35.5	35.5	35.5	1343
1734370200	35.5	0	0.00	35.5	35.5	35.5	6632
1734111000	35.5	0	0.00	35.5	35.5	35.5	51150
1734024600	35.5	0	0.00	35.5	35.5	35.5	35580
1733938200	35.5	0	0.00	35.5	35.5	35.5	10171
1733851800	35.5	0	0.00	35.5	35.5	35.5	0
1733765400	35.5	0	0.00	35.5	35.5	35.5	12638
1733506200	35.5	0	0.00	35.5	35.5	35.5	2000
1733419800	35.5	0	0.00	35.5	35.5	35.5	4000
1733333400	35.5	0	0.00	35.5	35.5	35.5	1104
1733247000	35.5	0	0.00	35.5	35.5	35.5	17435
1733160600	35.5	0	0.00	35.5	35.5	35.5	1860
1732901400	35.5	0	0.00	35.5	35.5	35.5	1000
1732815000	35.5	0	0.00	35.5	35.5	35.5	5086
1732728600	35.5	0	0.00	35.5	35.5	35.5	103
1732642200	35.5	0	0.00	35.5	35.5	35.5	172
1732555800	35.5	0	0.00	35.5	35.5	35.5	820
1732296600	35.5	0	0.00	35.5	35.5	35.5	800
1732210200	35.5	0	0.00	35.5	35.5	35.5	0
1732123800	35.5	0	0.00	35.5	35.5	35.5	6260
1732037400	35.5	0	0.00	35.5	35.5	35.5	2500
1731951000	35.5	0	0.00	35.5	35.5	35.5	15000

Pressure Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관