Pershing Square Holdings Ltd【PSHD】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
영국
LSE
Pershing Square Holdings Ltd (PSHD)
Pershing Square Holdings Ltd (PSHD) 과거

Pershing Square Holdings Ltd (PSHD)

51.60

-1.90

( -3.55% )

업데이트: 20:18:08

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.4	-7.85714285714	56	56	51.35	29963	54.36493842	DE
4	0.6	1.17647058824	51	57.45	50.85	29513	54.64255053	DE
12	2.6	5.30612244898	49	57.45	46.1	20904	52.6831714	DE
26	3.58	7.45522698875	48.02	57.45	44.5	14618	50.4638844	DE
52	1.94	3.90656463955	49.66	57.45	41.98	12598	50.57360743	DE
156	17.1	49.5652173913	34.5	57.45	28.25	21337	38.44843264	DE
260	33.52	185.398230088	18.08	57.45	13.2	37369	28.21559014	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741023000	53.5	-0.25	-0.47	53.3	54.3	53.3	35325
1740763800	53.75	-0.55	-1.01	53.55	54.1	53.35	34923
1740677400	54.3	-1.2	-2.16	55.25	55.25	53.7	15520
1740591000	55.5	1.25	2.30	55.2	55.5	54.5	48319
1740504600	54.25	-1.05	-1.90	56	56	54.1	15728
1740418200	55.3	-0.95	-1.69	55.5	55.9	54.6	17257
1740159000	56.25	-0.18	-0.31	56.9	56.95	56.2	16599
1740072600	56.425	-0.4	-0.70	57.3	57.3	56.35	59362
1739986200	56.825	0.08	0.13	57.25	57.45	56.7	27887
1739899800	56.75	0.15	0.27	57.05	57.1	56.7	10433
1739813400	56.6	0	0.00	56.55	57.1	56.55	29234
1739554200	56.6	0.5	0.89	56.6	56.9	56.35	30714
1739467800	56.1	0.9	1.63	55.9	56.55	55.75	33106
1739381400	55.2	0.28	0.50	55	55.5	55	29876
1739295000	54.925	1.13	2.09	54.6	55	53.95	36866
1739208600	53.8	1.2	2.28	52.5	54	52.5	28670
1738949400	52.6	0.6	1.15	52	52.6	52	22504
1738863000	52	0.98	1.91	51	52	51	11544
1738776600	51.025	-0.55	-1.07	51.4	51.4	50.85	22086
1738690200	51.575	0.58	1.13	51	51.8	51	64297
1738603800	51	-2	-3.77	52.5	52.5	50.75	145375
1738344600	53	0.42	0.81	52.6	53	52.6	59995
1738258200	52.575	0.75	1.45	52.05	52.75	52.05	8095
1738171800	51.825	0.05	0.10	51	52.45	51	4316
1738085400	51.775	-0.05	-0.10	51.9	52.35	51.775	8395
1737999000	51.825	-0.25	-0.48	51.4	51.825	51.2	21521
1737739800	52.075	-0.05	-0.10	52.45	53.05	52.075	5273
1737653400	52.125	0.4	0.77	52.2	52.2	52.1	4693
1737567000	51.725	0.1	0.19	52.4	52.5	51.725	5931
1737480600	51.625	-0.93	-1.76	52.9	52.9	51.625	62986
1737394200	52.55	1.15	2.24	52.25	52.9	51.95	3926
1737135000	51.4	-0.03	-0.05	51	52.35	51	5196
1737048600	51.425	-0.65	-1.25	52.9	52.9	51.425	10570
1736962200	52.075	1.48	2.92	51.55	52.45	51.5	30229
1736875800	50.6	1.34	2.72	49.32	51.15	49.32	16555
1736789400	49.26	-0.29	-0.59	49	49.62	49	8652
1736530200	49.55	-1.5	-2.94	50.15	50.15	49.55	3136
1736443800	51.05	0.35	0.69	50.95	51.5	50.95	5733
1736357400	50.7	0.43	0.85	49.92	50.7	49.7	8816
1736271000	50.275	-1.13	-2.19	51	51.1	50.275	4663
1736184600	51.4	1.49	2.99	49.94	51.4	49.94	6168
1735925400	49.91	0.37	0.75	49.3	49.91	49.3	4442
1735839000	49.54	0.58	1.18	49.12	49.6	48.96	3324
1735666200	48.96	1.44	3.03	47.7	48.96	47.7	3032
1735579800	47.52	-0.1	-0.21	46.1	48	46.1	8198
1735320600	47.62	-0.4	-0.83	48.26	48.4	47.08	4334
1735061400	48.02	0.92	1.95	47.48	48.02	47.48	2514
1734975000	47.1	0.38	0.81	46.68	47.48	46.68	3845
1734715800	46.72	-0.13	-0.28	46.48	46.72	46.48	7576
1734629400	46.85	-2.3	-4.68	48.56	48.56	46.85	16482
1734543000	49.15	-0.11	-0.22	49.98	49.98	49.15	9494
1734456600	49.26	-0.44	-0.89	50	50.15	49.26	8455
1734370200	49.7	-0.14	-0.27	50.1	50.1	49.6	6534
1734111000	49.835	0.54	1.09	49.78	50	49.78	35518
1734024600	49.3	0.54	1.11	49.2	49.3	49.12	26342
1733938200	48.76	-0.38	-0.77	49.1	49.1	48.76	22286
1733851800	49.14	-0.05	-0.10	49	49.2	48.82	8661
1733765400	49.19	0.2	0.41	48.9	49.2	48.9	5635
1733506200	48.99	-0.88	-1.76	49.16	49.4	48.99	6967
1733419800	49.87	0.24	0.49	49.98	50	49.82	8957
1733333400	49.625	-0.04	-0.07	49	50	49	6387

Pershing Square

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관