Regional Reit Limited【RGL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Regional Reit Limited (RGL)
Regional Reit Limited (RGL) 과거

Regional Reit Limited (RGL)

102.20

-0.20

( -0.20% )

업데이트: 01:05:01

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.8	-5.37037037037	108	110	101	247639	105.48335553	DE
4	-11.4	-10.0352112676	113.6	118.4	100.4	294955	110.38423844	DE
12	-20.8	-16.9105691057	123	124.2	100.4	289651	114.17386081	DE
26	-31.8	-23.7313432836	134	140	100.4	358767	123.14317592	DE
52	-61.8	-37.6829268293	164	255.5	100.4	1377950	161.11128029	DE
156	-777.8	-88.3863636364	880	890	100.4	1488356	355.76665549	DE
260	-497.8	-82.9666666667	600	960	100.4	1226866	477.01967077	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742405400	102.4	-3.6	-3.40	105	107	101	142460
1742319000	106	-1.4	-1.30	106.2	110	106	316600
1742232600	107.4	3.6	3.47	104.8	107.8	103.6	395258
1741973400	103.8	-0.8	-0.76	104	105.2	103	178480
1741887000	104.6	0	0.00	108	108	103.2	205397
1741800600	104.6	0	0.00	100.4	105.6	100.4	280994
1741714200	104.6	-4	-3.68	109	109	104.4	388655
1741627800	108.6	-1.8	-1.63	108.2	110	108.2	231514
1741368600	110.4	0.4	0.36	112	112	108.8	151455
1741282200	110	0	0.00	113	113	109.4	290720
1741195800	110	-1	-0.90	110.2	110.2	108.4	206082
1741109400	111	-1.4	-1.25	112	112.4	111	207465
1741023000	112.4	0.8	0.72	112	112.4	111.4	98013
1740763800	111.6	-1.8	-1.59	114	114	111	309398
1740677400	113.4	-1	-0.87	116	116	111.8	346262
1740591000	114.4	0.2	0.18	118	118	113	374544
1740504600	114.2	-0.4	-0.35	114.4	116.4	112.6	482293
1740418200	114.6	0	0.00	116	118.4	113.6	349521
1740159000	114.6	0	0.00	114.2	114.6	113.2	117677
1740072600	114.6	-1.6	-1.38	113.6	115	111.8	826311
1739986200	116.2	0	0.00	116.8	116.8	114	294911
1739899800	116.2	-1.2	-1.02	116.6	120.2	114.6	196219
1739813400	117.4	-3	-2.49	123.8	124.2	116.4	211178
1739554200	120.4	-0.6	-0.50	120	121	119.2	283831
1739467800	121	1.2	1.00	118	121.2	118	266238
1739381400	119.8	-0.4	-0.33	121	121	119.4	81112
1739295000	120.2	-0.8	-0.66	123.4	123.4	120	90503
1739208600	121	2.2	1.85	119	121.6	119	157936
1738949400	118.8	-0.6	-0.50	120	120	118.4	506203
1738863000	119.4	1.2	1.02	121.4	121.4	118.6	128942
1738776600	118.2	1	0.85	113.6	119.6	113.6	213009
1738690200	117.2	2.4	2.09	113	120.8	113	84137
1738603800	114.8	-2.6	-2.21	119	119.6	114.8	280443
1738344600	117.4	2.8	2.44	115	118.8	114.6	361130
1738258200	114.6	0	0.00	115.4	116	114.2	193798
1738171800	114.6	-1.4	-1.21	120	120	113.4	258561
1738085400	116	1	0.87	114.2	118.6	114.2	208318
1737999000	115	1.6	1.41	114.4	117.4	114.4	355126
1737739800	113.4	-1.6	-1.39	114.6	115.8	113	261364
1737653400	115	0.4	0.35	114.8	115	114.2	285968
1737567000	114.6	-1.4	-1.21	116.6	116.6	114.6	107384
1737480600	116	-2.2	-1.86	117.2	117.2	115.6	143724
1737394200	118.2	-0.6	-0.51	119	119.8	118.2	72131
1737135000	118.8	2.6	2.24	118	120.6	117.8	175695
1737048600	116.2	-1	-0.85	118	118	114.6	141489
1736962200	117.2	2	1.74	116	117.2	114.6	289988
1736875800	115.2	0.6	0.52	117	117	114	330753
1736789400	114.6	0.2	0.17	114.6	114.6	113	526033
1736530200	114.4	-0.2	-0.17	114.2	115.2	112.4	589543
1736443800	114.6	-0.8	-0.69	115	115.4	113.4	443291
1736357400	115.4	0.2	0.17	114.4	116.8	112.2	961585
1736271000	115.2	-1.4	-1.20	116.8	116.8	114.6	124754
1736184600	116.6	-0.2	-0.17	117	117	115.2	197302
1735925400	116.8	-0.6	-0.51	120	120	114.6	588587
1735839000	117.4	2.2	1.91	115	118.4	115	185755
1735666200	115.2	0.6	0.52	114.6	115.8	114	517270
1735579800	114.6	-1.2	-1.04	116.4	117	114.4	463529
1735320600	115.8	-3.6	-3.02	123	123	112.4	322898
1735061400	119.4	2.8	2.40	122.2	122.2	119.2	48656
1734975000	116.6	0.6	0.52	123	123	115.8	101068
1734715800	116	0.2	0.17	117.6	117.8	116	382482

ALFA CONSORCIO PNF

Hyloris Pharmaceuticals

Eni Spa Fx 2.95% Sep30 C...

BNP Paribas Issuance

Bnp Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관