Residential Secure Income Plc【RESI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Residential Secure Income Plc (RESI)
Residential Secure Income Plc (RESI) 과거

Residential Secure Income Plc (RESI)

59.20

-0.20

(-0.34%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.2	2.06896551724	58	61.6	58	180906	59.54165001	DE
4	2.8	4.96453900709	56.4	61.6	56	153638	58.22616453	DE
12	5.4	10.0371747212	53.8	62	51	450181	58.05129543	DE
26	10.2	20.8163265306	49	62	45	357462	55.03124075	DE
52	-3.2	-5.12820512821	62.4	62.4	45	294120	53.80332682	DE
156	-44.8	-43.0769230769	104	117.5	45	273567	75.90073086	DE
260	-35.8	-37.6842105263	95	117.5	45	233865	81.81658722	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	59.4	-0.6	-1.00	59.2	59.8	58.4	556005
1732901400	60	-0.8	-1.32	61	61.6	60	91334
1732815000	60.8	1.8	3.05	59	60.8	59	123136
1732728600	59	0.8	1.37	59.6	59.6	59	77249
1732642200	58.2	0	0.00	58	59.8	58	56804
1732555800	58.2	-0.4	-0.68	57	59	57	129596
1732296600	58.6	-0.2	-0.34	57.4	58.6	57.4	57679
1732210200	58.8	0.4	0.68	59	59	57.8	321521
1732123800	58.4	0.2	0.34	59	59	57.6	97462
1732037400	58.2	1	1.75	58.6	58.6	58.2	57428
1731951000	57.2	1	1.78	58.8	58.8	57.2	148913
1731691800	56.2	-2	-3.44	56.2	57	56.2	127046
1731605400	58.2	0.6	1.04	56.4	58.4	56.4	151244
1731519000	57.6	1	1.77	56.4	58.4	56.4	105675
1731432600	56.6	-1.8	-3.08	58	58	56.6	400098
1731346200	58.4	1.4	2.46	56.4	58.4	56.2	287515
1731087000	57	-0.2	-0.35	58.4	58.4	57	79544
1731000600	57.2	0.2	0.35	56	58	56	117171
1730914200	57	-1.4	-2.40	58.2	58.2	56.2	116188
1730827800	58.4	0.2	0.34	56.4	59.8	56.4	67111
1730741400	58.2	0.4	0.69	56.2	59.8	56.2	3967554
1730482200	57.8	0.8	1.40	57	59.8	56.6	368338
1730395800	57	-1.8	-3.06	58.6	59.4	57	372308
1730309400	58.8	-1	-1.67	58.6	59.4	58.6	162158
1730223000	59.8	-1.2	-1.97	61	61	59.2	312808
1730136600	61	1	1.67	58.6	61	58.6	387918
1729873800	60	1.4	2.39	59	60	59	68041
1729787400	58.6	-0.6	-1.01	59.2	59.6	58.6	258048
1729701000	59.2	0.2	0.34	59.4	59.8	59.2	574959
1729614600	59	-0.2	-0.34	58.6	59.4	58.6	288090
1729528200	59.2	0.8	1.37	58.4	60	58.4	575357
1729269000	58.4	-0.4	-0.68	59	59.6	58.4	435448
1729182600	58.8	0.8	1.38	58.2	59	58.2	6600367
1729096200	58	-0.6	-1.02	58.6	58.6	57.6	967286
1729009800	58.6	0	0.00	58	58.6	57.4	860534
1728923400	58.6	0	0.00	59	59	58.6	504792
1728664200	58.6	0.4	0.69	58	59.2	57.6	158829
1728577800	58.2	-1	-1.69	59	59	58.2	264482
1728491400	59.2	1	1.72	57.4	60	57.4	700846
1728405000	58.2	-0.4	-0.68	59	59	58.2	656124
1728318600	58.6	0.2	0.34	59	59	57.6	555910
1728059400	58.4	0.4	0.69	60	60	58.4	988610
1727973000	58	3.6	6.62	61	62	56.2	1938615
1727886600	54.4	-0.2	-0.37	54.8	54.8	53.2	31029
1727800200	54.6	-0.2	-0.36	54.8	54.8	54.6	180141
1727713800	54.8	1	1.86	54.8	54.8	53.8	122700
1727454600	53.8	0.2	0.37	55	55	53.6	192260
1727368200	53.6	0	0.00	54.8	55	53	109972
1727281800	53.6	0	0.00	53.4	53.6	53	152957
1727195400	53.6	-0.2	-0.37	55	55	53.6	64376
1727109000	53.8	-0.6	-1.10	54.4	55	53.8	92964
1726849800	54.4	2.4	4.62	53	54.4	53	267994
1726763400	52	-1.2	-2.26	53.4	53.4	52	81277
1726677000	53.2	-0.4	-0.75	54.8	54.8	51	209408
1726590600	53.6	0.4	0.75	54.8	54.8	52.4	374452
1726504200	53.2	-0.4	-0.75	53.6	54.6	53.2	188283
1726245000	53.6	0	0.00	53.6	53.6	53.4	185399
1726158600	53.6	-1.2	-2.19	53.6	53.6	53.6	149412
1726072200	54.8	2.4	4.58	54.8	54.8	53.8	118066
1725985800	52.4	-1.8	-3.32	53.8	53.8	52.4	86752
1725899400	54.2	0.6	1.12	54.2	54.2	54.2	290529
1725640200	53.6	0.2	0.37	53.6	53.6	53.6	139501
1725553800	53.4	0.8	1.52	52.6	53.6	52.6	97343
1725467400	52.6	-0.4	-0.75	53	53.6	52.6	412666
1725381000	53	-1.4	-2.57	53.2	53.6	53	686005

Residential Secure Income

Surface Transforms

Euronext Canada GR

PPL Capital Funding

Prosperity Bancshares

Prospect Capital Corpora...

Pinewood Technologies

DJ US Financial Services...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관