Pz Cussons Plc【PZC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1	-0.127388535032	78.5	83.1	77.8	419689	79.28978811	DE
4	-6.1	-7.21893491124	84.5	85	74.5	527059	78.93253361	DE
12	-4	-4.85436893204	82.4	91.2	74.5	619039	80.71227995	DE
26	-29.6	-27.4074074074	108	108.6	74.5	576816	86.78248335	DE
52	-56.4	-41.8397626113	134.8	136.2	74.5	764217	94.83298669	DE
156	-115.2	-59.5041322314	193.6	223	74.5	608268	145.55231182	DE
260	-109.8	-58.3421891605	188.2	279.5	74.5	599531	173.33627258	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	78.4	-0.3	-0.38	78.7	79.2	78.1	533808
1738258200	78.7	0.1	0.13	79	80.3	78.7	420909
1738171800	78.6	-1.9	-2.36	79.4	81.3	78.6	270838
1738085400	80.5	0.9	1.13	79.1	83.1	79.1	521025
1737999000	79.6	1.2	1.53	77.8	80.9	77.8	493817
1737739800	78.4	-0.1	-0.13	78.5	80.8	78.4	391858
1737653400	78.5	-0.8	-1.01	78	79.7	77.6	587776
1737567000	79.3	-2	-2.46	80	81.2	78.9	314950
1737480600	81.3	0.5	0.62	82.5	82.5	80.2	371055
1737394200	80.8	0.2	0.25	81.2	83	80.4	610135
1737135000	80.6	2.1	2.68	78.8	80.9	78.4	618915
1737048600	78.5	-0.5	-0.63	79.4	80	78.2	430921
1736962200	79	2.7	3.54	77.7	79.3	77	914712
1736875800	76.3	1.3	1.73	75	76.3	75	470014
1736789400	75	-0.5	-0.66	75.6	76	74.5	501874
1736530200	75.5	-2.7	-3.45	78	78.7	75.5	784075
1736443800	78.2	-1.6	-2.01	79.5	80.1	77.9	382123
1736357400	79.8	0.8	1.01	78.4	80.4	76.6	1028776
1736271000	79	-1	-1.25	79.5	80.4	78.2	612526
1736184600	80	-3	-3.61	85	85	80	534124
1735925400	83	-1.4	-1.66	84.5	84.5	83	280750
1735839000	84.4	2.8	3.43	83	84.9	82.3	571215
1735666200	81.6	0.2	0.25	81.7	82.2	81	183382
1735579800	81.4	1	1.24	82.4	82.7	80.6	596892
1735320600	80.4	1.1	1.39	80	81.6	79.9	354128
1735061400	79.3	0	0.00	81.2	81.2	79.3	252108
1734975000	79.3	-0.7	-0.88	80.5	81.1	79.2	545111
1734715800	80	-2.1	-2.56	80.1	82.7	80	5683623
1734629400	82.1	-2	-2.38	82.3	83.2	81	779100
1734543000	84.1	-0.1	-0.12	85.6	85.8	83.2	549108
1734456600	84.2	0.2	0.24	85.9	85.9	82.5	260732
1734370200	84	-1.3	-1.52	85.2	86.3	82.9	427199
1734111000	85.3	-1.5	-1.73	86.1	87.2	84.9	324881
1734024600	86.8	0.1	0.12	84.6	87.8	84.6	656261
1733938200	86.7	-1.5	-1.70	87.6	88.6	86.1	179222
1733851800	88.2	-1.2	-1.34	90	91.2	87.1	770687
1733765400	89.4	3.8	4.44	86.2	89.7	85.5	463739
1733506200	85.6	1.8	2.15	85.4	88.9	84	1085083
1733419800	83.8	-0.3	-0.36	85	85.2	83.7	610071
1733333400	84.1	2.1	2.56	83.9	84.7	82.3	868431
1733247000	82	1.7	2.12	82	83.5	81.5	717499
1733160600	80.3	0.8	1.01	79.2	80.3	78.7	249848
1732901400	79.5	-0.3	-0.38	81.7	81.7	78.9	281183
1732815000	79.8	0	0.00	78.3	80.7	78.3	291950
1732728600	79.8	-2.2	-2.68	82.5	82.8	79.7	472221
1732642200	82	-0.5	-0.61	81.8	82.7	81.6	521177
1732555800	82.5	1.7	2.10	79.3	83.3	79.3	727901
1732296600	80.8	2.3	2.93	78.5	80.8	78.3	657440
1732210200	78.5	1.6	2.08	76.1	79	76.1	670055
1732123800	76.9	-1.5	-1.91	79.8	79.8	76.4	380024
1732037400	78.4	-1	-1.26	81.3	81.3	77.9	679728
1731951000	79.4	1.5	1.93	79	79.8	77.8	718145
1731691800	77.9	-0.6	-0.76	77	79.8	77	545132
1731605400	78.5	1.1	1.42	77.4	79.5	77.4	330317
1731519000	77.4	-2.2	-2.76	81.5	81.5	76.3	751574
1731432600	79.6	-0.3	-0.38	78.1	79.8	77.8	816237
1731346200	79.9	1.6	2.04	80.2	80.9	79.1	393576
1731087000	78.3	-2.2	-2.73	82.4	82.4	78.3	340669
1731000600	80.5	1.6	2.03	78.5	81	78.5	376910
1730914200	78.9	-2.5	-3.07	83	83.1	78.9	794864
1730827800	81.4	-1.1	-1.33	82.3	82.6	81.1	524100
1730741400	82.5	0.7	0.86	81.4	82.7	81.4	563347
1730482200	81.8	0.8	0.99	80.9	82.1	79.9	682811

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관