Reach Plc【RCH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.2	1.37931034483	87	88.9	83.9	495092	86.28236182	DE
4	5.8	7.03883495146	82.4	93.5	71.6	670949	82.41737662	DE
12	-7.4	-7.74058577406	95.6	96.5	71.6	479778	85.53829722	DE
26	-16.8	-16	105	112.8	71.6	520134	93.63013923	DE
52	26.2	42.2580645161	62	112.8	58.5	699081	85.69601742	DE
156	-170.3	-65.8800773694	258.5	273.5	58.5	1018500	99.4476284	DE
260	-43.6	-33.0804248862	131.8	430	50	1084900	155.82825744	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738258200	87.5	0.8	0.92	86	88.9	85.7	166427
1738171800	86.7	-0.4	-0.46	88.7	88.9	86.7	322009
1738085400	87.1	0.6	0.69	88	88.1	86.4	227599
1737999000	86.5	1.2	1.41	85.1	87.1	84.8	1004306
1737739800	85.3	-2	-2.29	87	87.8	83.9	755119
1737653400	87.3	-0.2	-0.23	88.6	88.6	86	196316
1737567000	87.5	2.9	3.43	84.7	87.9	83.8	684244
1737480600	84.6	-2.4	-2.76	87.1	87.1	84	899881
1737394200	87	15	20.83	82	93.5	82	4213637
1737135000	72	-1.3	-1.77	73.1	73.3	71.6	447351
1737048600	73.3	-1.8	-2.40	75.4	75.4	72.9	438488
1736962200	75.1	1.3	1.76	74.3	76	74.1	428573
1736875800	73.8	-0.2	-0.27	74.9	75	73.5	124893
1736789400	74	-0.7	-0.94	75.8	76	73	310031
1736530200	74.7	-1	-1.32	74.5	75.5	74	268919
1736443800	75.7	2.2	2.99	73.3	76	72.5	837841
1736357400	73.5	-2.2	-2.91	75.6	75.6	73.2	624577
1736271000	75.7	-3	-3.81	82	82	74.9	527849
1736184600	78.7	-1.5	-1.87	80.2	80.6	78	594894
1735925400	80.2	-2.5	-3.02	82.4	82.8	80.2	346027
1735839000	82.7	-0.6	-0.72	87.6	87.6	82.3	126401
1735666200	83.3	0.9	1.09	84.6	84.6	82.6	117642
1735579800	82.4	-1.7	-2.02	83.2	84.2	82.4	193103
1735320600	84.1	-2.6	-3.00	90	90	83.8	116950
1735061400	86.7	2.1	2.48	87	87.3	84.6	131417
1734975000	84.6	0.6	0.71	84.2	85.1	83.6	151192
1734715800	84	0	0.00	87	87	82.5	783520
1734629400	84	-0.5	-0.59	83.5	86.6	82.8	155456
1734543000	84.5	0.3	0.36	87.9	87.9	83.8	199672
1734456600	84.2	-0.2	-0.24	84.2	84.7	82.9	719217
1734370200	84.4	-1	-1.17	86	86	84.4	562026
1734111000	85.4	-1.1	-1.27	86.4	86.7	85.4	427963
1734024600	86.5	-1	-1.14	87.3	87.8	86.5	478662
1733938200	87.5	-0.2	-0.23	89.6	89.6	87.3	157000
1733851800	87.7	-1	-1.13	88	88.9	87.1	480641
1733765400	88.7	-1.3	-1.44	89	90.4	88.7	212348
1733506200	90	-0.6	-0.66	89.7	90.5	89.6	588005
1733419800	90.6	1.6	1.80	92	92	89.2	459282
1733333400	89	-0.3	-0.34	89.5	89.9	88.5	594046
1733247000	89.3	0.3	0.34	90	90	89.3	258812
1733160600	89	0	0.00	88.5	89.7	87.4	390572
1732901400	89	-0.3	-0.34	89	90.6	88.7	696646
1732815000	89.3	0.3	0.34	88.6	90.5	88.6	364848
1732728600	89	-0.2	-0.22	91.4	91.4	89	692825
1732642200	89.2	-0.3	-0.34	90	90.7	88.8	371468
1732555800	89.5	0.8	0.90	88.5	89.9	87.5	727454
1732296600	88.7	1.7	1.95	88.4	89.6	87.7	148837
1732210200	87	0.8	0.93	86.3	88.1	85.9	438345
1732123800	86.2	-3.5	-3.90	89.6	89.6	86.2	653239
1732037400	89.7	-1.7	-1.86	91.4	92	88.6	336054
1731951000	91.4	-2	-2.14	94.8	94.8	91.4	135717
1731691800	93.4	0.1	0.11	93	94.1	92.6	381131
1731605400	93.3	1.1	1.19	92	93.3	91.5	109188
1731519000	92.2	-0.6	-0.65	92.4	93.8	91.5	177387
1731432600	92.8	-2.8	-2.93	95	95.7	92.8	610516
1731346200	95.6	0.6	0.63	95.6	96.5	95.5	264644
1731087000	95	-0.4	-0.42	95.6	95.7	94.3	847083
1731000600	95.4	-0.6	-0.63	99.8	99.8	95.4	157505
1730914200	96	0.3	0.31	96	97.9	94.9	2332244
1730827800	95.7	2.2	2.35	93	95.8	93	432864
1730741400	93.5	0.1	0.11	96	96	93.3	335346
1730482200	93.4	1	1.08	91.8	93.5	91.8	140949
1730395800	92.4	-2.1	-2.22	92	94.8	92	296456

Barclays Bank Plc Issuer...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관