Rockhopper Exploration Plc【RKH】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
Rockhopper Exploration Plc (RKH)
Rockhopper Exploration Plc (RKH) 과거

Rockhopper Exploration Plc (RKH)

34.50

-0.20

(-0.58%)

마감 06 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.4	-8.9709762533	37.9	39.4	33	2668519	36.40437533	DE
4	0.5	1.47058823529	34	44.1	33	2669341	38.91803225	DE
12	16.75	94.3661971831	17.75	44.1	17.75	3965127	33.4274622	DE
26	20.3	142.957746479	14.2	44.1	12.55	2648544	27.44607107	DE
52	21	155.555555556	13.5	44.1	12	1711941	24.40916116	DE
156	25.99	305.405405405	8.51	44.1	6.5	1225934	17.55789275	DE
260	20.66	149.277456647	13.84	44.1	4	1384759	12.80558064	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741109400	34.7	-2.3	-6.22	37	37	33	5084216
1741023000	37	-0.1	-0.27	37.3	38.6	36.4	1941256
1740763800	37.1	-0.5	-1.33	37.2	37.5	36.2	2560665
1740677400	37.6	-0.8	-2.08	39	39	37.1	2210732
1740591000	38.4	0.3	0.79	37.9	39.4	37.8	1545724
1740504600	38.1	-1.3	-3.30	39	39.2	37	2582179
1740418200	39.4	-0.2	-0.51	40.3	40.8	38.6	1523477
1740159000	39.6	-2.2	-5.26	42	43	39.2	2650202
1740072600	41.8	-1.2	-2.79	42.3	42.7	41.1	2198282
1739986200	43	0.3	0.70	42.7	44.1	41.2	4076931
1739899800	42.7	2.8	7.02	39.9	43.3	39.9	6512159
1739813400	39.9	1.7	4.45	38.2	41.5	37.3	6425537
1739554200	38.2	0.3	0.79	38	39.2	37.8	1688026
1739467800	37.9	0.1	0.26	37	38.6	37	701332
1739381400	37.8	-1	-2.58	39	39.3	37.5	1162844
1739295000	38.8	1.8	4.86	37.9	39.1	36.7	2234527
1739208600	37	-0.4	-1.07	38.6	38.7	37	1588844
1738949400	37.4	1	2.75	35.7	38.6	35.7	2983454
1738863000	36.4	0.2	0.55	35.5	37.9	35.5	1806683
1738776600	36.2	2.2	6.47	34	36.4	34	1909741
1738690200	34	-0.9	-2.58	34.8	34.8	33.4	1579056
1738603800	34.9	1.7	5.12	33	35.1	33	2127349
1738344600	33.2	-0.1	-0.30	33.299999	34.6	33	2295678
1738258200	33.299999	-1.9	-5.40	35.6	35.7	33.299999	1215389
1738171800	35.2	0.9	2.62	34.3	36.4	33.5	1903119
1738085400	34.3	-2.7	-7.30	37.3	37.3	34.2	2127204
1737999000	37	1.3	3.64	37	37	35	2777988
1737739800	35.7	-3.1	-7.99	38.1	39.8	35.1	6318684
1737653400	38.8	2.9	8.08	36.2	39.9	35.5	4679675
1737567000	35.9	-1.9	-5.03	38.4	38.7	35.5	6754236
1737480600	37.8	-2.3	-5.74	40.8	40.8	36.9	5483483
1737394200	40.1	0.5	1.26	40.5	42	39.5	9764094
1737135000	39.6	1.4	3.66	39	40.3	38.3	5679869
1737048600	38.2	4.7	14.03	33.5	38.9	33.5	8259146
1736962200	33.5	-2	-5.63	35.8	36	33.5	3339194
1736875800	35.5	-1	-2.74	36.5	37.4	35	4748374
1736789400	36.5	2.1	6.10	35	36.5	33.2	6712963
1736530200	34.4	0	0.00	35	35	32.799999	4813626
1736443800	34.4	4	13.16	30.4	35	30.1	9541467
1736357400	30.4	-2.3	-7.03	33.2	33.2	28.6	6829987
1736271000	32.7	1.2	3.81	31.6	33.9	31.4	10125268
1736184600	31.5	3.9	14.13	28	31.5	27.9	10228414
1735925400	27.6	0	0.00	27.8	28	26.2	5194347
1735839000	27.6	2.5	9.96	26	27.8	25.9	6944296
1735666200	25.1	-1.4	-5.28	26.5	26.5	25	1414216
1735579800	26.5	3.3	14.22	24.6	26.9	24.1	11073785
1735320600	23.2	0.6	2.65	23	24.6	22.8	3642305
1735061400	22.6	0.2	0.89	23.5	23.5	22.1	939967
1734975000	22.4	1.9	9.27	20.5	23.5	20.5	7217184
1734715800	20.5	0	0.00	21.5	21.5	19.95	1459992
1734629400	20.5	-0.15	-0.73	20.1	21	20.1	1080258
1734543000	20.65	1.05	5.36	19.65	21.2	19.65	1362669
1734456600	19.6	-1.9	-8.84	21	21.4	19.6	2518229
1734370200	21.5	0.2	0.94	21.5	22	21.1	2280276
1734111000	21.3	0.5	2.40	21	21.6	20.9	3008708
1734024600	20.8	0.8	4.00	20	21	20	3901110
1733938200	20	2	11.11	17.75	20.5	17.75	3283800
1733851800	18	1.15	6.82	16.25	18	16.25	1783479
1733765400	16.85	0.18	1.05	16.95	16.95	16	2351452
1733506200	16.675	-1.63	-8.88	17.8	17.8	16.3	2448104
1733419800	18.3	-1.7	-8.50	20	20	17.8	2842048

Rockhopper Exploration

Palvella Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관