Puretech Health Plc【PRTC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Puretech Health Plc (PRTC)
Puretech Health Plc (PRTC) 과거

Puretech Health Plc (PRTC)

144.60

-1.40

( -0.96% )

업데이트: 19:08:25

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.2	-3.47129506008	149.8	149.8	140.8	252020	145.03584713	DE
4	4.4	3.13837375178	140.2	155	132.8	291945	143.72884408	DE
12	-25.8	-15.1408450704	170.4	178	132.8	628088	155.84926071	DE
26	-23.4	-13.9285714286	168	178	132.8	658986	155.0671328	DE
52	-50.4	-25.8461538462	195	238.5	132.8	543917	173.95616345	DE
156	-113.4	-43.9534883721	258	300	132.8	414468	195.90464493	DE
260	-189.4	-56.7065868263	334	446	132.8	339461	228.20130626	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	146	-1	-0.68	146.6	147.8	144.19999	204937
1739467800	147	2.4	1.66	144.6	147.8	144.6	143443
1739381400	144.6	0.6	0.42	144	146.4	144	176790
1739295000	144	-1.4	-0.96	147	147	140.8	478506
1739208600	145.4	1	0.69	149.8	149.8	143.19999	256425
1738949400	144.4	-2.8	-1.90	147.4	148	143.4	299918
1738863000	147.19999	-0.8	-0.54	145	149.8	145	373492
1738776600	148	0.8	0.54	147	149.19999	145	184713
1738690200	147.19999	-3	-2.00	155	155	147.19999	153716
1738603800	150.19999	0.4	0.27	148	151	146.4	257621
1738344600	149.8	1.2	0.81	141.19999	150	141.19999	166887
1738258200	148.6	3.2	2.20	144	149.19999	144	171381
1738171800	145.4	-0.6	-0.41	146.6	149.8	145.4	252519
1738085400	146	2.4	1.67	142.4	147	142.4	279007
1737999000	143.6	3.6	2.57	141.8	146.6	139.19999	773833
1737739800	140	3.6	2.64	132.8	140	132.8	276323
1737653400	136.4	-1.6	-1.16	138	138.4	134.8	325557
1737567000	138	-0.4	-0.29	140	140	137	478781
1737480600	138.4	-1.2	-0.86	137	139.8	137	302954
1737394200	139.6	-2.4	-1.69	140.19999	141.8	139.4	282093
1737135000	142	-2.6	-1.80	147	147	141.6	324317
1737048600	144.6	0	0.00	146	146	143.6	186708
1736962200	144.6	3.8	2.70	143.19999	146	142	535672
1736875800	140.8	1.4	1.00	136	144	136	471929
1736789400	139.4	-0.6	-0.43	138.6	141.4	138.4	589715
1736530200	140	-3	-2.10	144.4	146	139.4	886955
1736443800	143	3	2.14	140.8	153	138	1221521
1736357400	140	-6.4	-4.37	146	146.4	139	929828
1736271000	146.4	-4.2	-2.79	153	153.6	146.4	520595
1736184600	150.6	-0.6	-0.40	151.19999	153.19999	150.19999	298539
1735925400	151.19999	-3.4	-2.20	153.8	153.8	150.6	133066
1735839000	154.6	4.4	2.93	155	155	150.19999	343541
1735666200	150.19999	-0.2	-0.13	148	152.4	148	300533
1735579800	150.4	-2.6	-1.70	150	154	149.4	540472
1735320600	153	-1.8	-1.16	160	160	152.4	389542
1735061400	154.8	-1.6	-1.02	157.8	158	154.8	132112
1734975000	156.4	1.8	1.16	153.8	157.8	153.8	543757
1734715800	154.6	-5.2	-3.25	158.8	159	154.6	6441004
1734629400	159.8	-4.2	-2.56	165.19999	165.19999	158	1046611
1734543000	164	4	2.50	160.19999	171.4	160.19999	1634068
1734456600	160	-10	-5.88	169	171.4	160	1028484
1734370200	170	7.2	4.42	163.4	178	163.4	2159345
1734111000	162.8	-4.8	-2.86	166	167	159.19999	667525
1734024600	167.6	-0.4	-0.24	168	170.2	165.6	429273
1733938200	168	-0.8	-0.47	168.6	168.6	166.4	2609197
1733851800	168.8	-4	-2.31	169	171.4	164.8	690303
1733765400	172.8	6.8	4.10	168.4	173	168.4	1271525
1733506200	166	0.8	0.48	160	166.6	160	443566
1733419800	165.19999	-3.2	-1.90	168.2	168.4	160.4	577905
1733333400	168.4	1.8	1.08	165.19999	168.8	163.8	361723
1733247000	166.6	-0.8	-0.48	168.8	169	166	211121
1733160600	167.4	0.6	0.36	172	172	162	408194
1732901400	166.8	-0.2	-0.12	164	168.8	163.6	222670
1732815000	167	-2.4	-1.42	163	170.4	163	167561
1732728600	169.4	3.8	2.29	165.6	170.6	165.4	437400
1732642200	165.6	-4.8	-2.82	165	170	163.8	353644
1732555800	170.4	-0.8	-0.47	170.4	173.2	168.8	452216
1732296600	171.2	9.2	5.68	160	171.2	160	519048
1732210200	162	0.2	0.12	162.19999	163.19999	160.8	496505
1732123800	161.8	-0.2	-0.12	162	164.6	157.19999	662913
1732037400	162	-2.6	-1.58	164	166.4	160	633295
1731951000	164.6	-7	-4.08	172	172	161	945445

Puretech Health

Prudential Financial

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관