Ramsdens Holdings Plc【RFX】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
Ramsdens Holdings Plc (RFX)
Ramsdens Holdings Plc (RFX) 과거

Ramsdens Holdings Plc (RFX)

245.00

10.00

(4.26%)

마감 12 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	30	13.9534883721	215	247.5	197.5	139948	224.35716307	DE
4	30	13.9534883721	215	247.5	197.5	67834	221.86581967	DE
12	10	4.25531914894	235	247.5	197.5	77611	230.26074973	DE
26	45	22.5	200	248	197.5	86192	224.2176923	DE
52	50	25.641025641	195	248	182.5	84738	213.42471301	DE
156	55	28.9473684211	190	272.5	166.5	71288	209.94847881	DE
260	115.5	89.1891891892	129.5	272.5	109	79768	182.30361509	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	245	10	4.26	235	247.5	235	228178
1744302600	235	5	2.17	230	237.5	230	79575
1744216200	230	-5	-2.13	230	235	225	188741
1744129800	235	30	14.63	220	237.5	220	196179
1744043400	205	-5	-2.38	207.5	207.5	197.5	124472
1743784200	210	-5	-2.33	215	215	207.5	110775
1743697800	215	-2.5	-1.15	217.5	217.5	215	39242
1743611400	217.5	0	0.00	215	217.5	215	20346
1743525000	217.5	0	0.00	217.5	217.5	217.5	33131
1743438600	217.5	-2.5	-1.14	220	225	217.5	57069
1743183000	220	0	0.00	220	220	220	24415
1743096600	220	0	0.00	220	222.5	220	22789
1743010200	220	0	0.00	220	224	220	67130
1742923800	220	-2.5	-1.12	222.5	222.5	220	38818
1742837400	222.5	0	0.00	222.5	222.5	221	30811
1742578200	222.5	0	0.00	222.5	222.5	221	47123
1742491800	222.5	2.5	1.14	220	222.5	218.5	107807
1742405400	220	5	2.33	215	220	214	58779
1742319000	215	-1	-0.46	215	215	214	52440
1742232600	216	1	0.47	215	216	212.5	38029
1741973400	215	0	0.00	215	215	213	19007
1741887000	215	5	2.38	210	215	208.5	92041
1741800600	210	-2.5	-1.18	212.5	212.5	207.5	60537
1741714200	212.5	-2.5	-1.16	215	215	212.5	81973
1741627800	215	-2.5	-1.15	217.5	217.5	212	63296
1741368600	217.5	0	0.00	217.5	217.5	212.5	72607
1741282200	217.5	-10	-4.40	227.5	230	212.5	206167
1741195800	227.5	-5	-2.15	232.5	232.5	227.5	50277
1741109400	232.5	0	0.00	232.5	232.5	232.5	23262
1741023000	232.5	-5	-2.11	237.5	240	232.5	63449
1740763800	237.5	0	0.00	237.5	237.5	237.5	34238
1740677400	237.5	-2.5	-1.04	240	240	237.5	42906
1740591000	240	0	0.00	240	242.5	240	80968
1740504600	240	0	0.00	240	240	240	19483
1740418200	240	0	0.00	240	240	240	69551
1740159000	240	-2.5	-1.03	242.5	242.5	240	34615
1740072600	242.5	0	0.00	242.5	242.5	242.5	41506
1739986200	242.5	2.5	1.04	242.5	242.5	242.5	38467
1739899800	240	-2.5	-1.03	242.5	246	240	27075
1739813400	242.5	0	0.00	242.5	242.5	242.5	86206
1739554200	242.5	-1.5	-0.61	240	242.5	240	36551
1739467800	244	-1	-0.41	242.5	244	235	93713
1739381400	245	4	1.66	245	245	240.5	92577
1739295000	241	-6	-2.43	245	245	241	105009
1739208600	247	2	0.82	245	247	245	154249
1738949400	245	5	2.08	240	245	240	192099
1738863000	240	7	3.00	232.5	240	232.5	117199
1738776600	233	3	1.30	232.5	233	232.5	57959
1738690200	230	-5	-2.13	232.5	232.5	230	69379
1738603800	235	2	0.86	232.5	235	232.5	57975
1738344600	233	3	1.30	232.5	233	232.5	349271
1738258200	230	0	0.00	230	230	230	99919
1738171800	230	0	0.00	230	230	230	54957
1738085400	230	-10	-4.17	227.5	230	227.5	47006
1737999000	240	7.5	3.23	232.5	240	227.5	36034
1737739800	232.5	0	0.00	232.5	232.5	232.5	41208
1737653400	232.5	0	0.00	232.5	232.5	232.5	75255
1737567000	232.5	2.5	1.09	232.5	232.5	232.5	44611
1737480600	230	-8	-3.36	237.5	237.5	230	88535
1737394200	238	0	0.00	235	242.5	235	217203
1737135000	238	3	1.28	235	238	235	80665
1737048600	235	-1	-0.42	237.5	238	235	132156
1736962200	236	2	0.85	235	237.5	235	102455
1736875800	234	-1	-0.43	245	248	232.5	238605
1736789400	235	0	0.00	235	235	235	40924

Vontobel Financial Produ...

South Star Battery Metals (QB)

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Easy ECPI Gl...

NASDAQ 100 Equal Weighted

Merit Medical Systems

Credit Acceptance

Bicara Therapeutics

Societe Generale Societe...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관