Rtc Group Plc【RTC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Rtc Group Plc (RTC)

97.50

0.00

(0.00%)

마감 25 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.5	2.63157894737	95	97.5	95	4693	97.5	DE
4	0	0	97.5	97.5	92.5	3425	96.17697911	DE
12	-7.5	-7.14285714286	105	105	92.5	3600	100.87346682	DE
26	-20	-17.0212765957	117.5	117.5	92.5	15335	104.55667794	DE
52	30	44.4444444444	67.5	125	67.5	15573	100.66753542	DE
156	56	134.939759036	41.5	125	16	10530	66.40618265	DE
260	36.5	59.8360655738	61	125	16	11623	59.03575013	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737653400	97.5	0	0.00	97.5	97.5	97.5	0
1737567000	97.5	0	0.00	97.5	97.5	97.5	0
1737480600	97.5	0	0.00	97.5	97.5	97.5	1000
1737394200	97.5	2.5	2.63	95	97.5	95	22463
1737135000	95	0	0.00	95	95	95	0
1737048600	95	0	0.00	95	95	95	138
1736962200	95	2.5	2.70	92.5	95	92.5	5000
1736875800	92.5	0	0.00	92.5	92.5	92.5	0
1736789400	92.5	-2.5	-2.63	95	95	92.5	9300
1736530200	95	0	0.00	95	95	95	6196
1736443800	95	-2.5	-2.56	97.5	97.5	95	4500
1736357400	97.5	0	0.00	97.5	97.5	97.5	4425
1736271000	97.5	0	0.00	97.5	97.5	97.5	673
1736184600	97.5	0	0.00	97.5	97.5	97.5	0
1735925400	97.5	0	0.00	97.5	97.5	97.5	0
1735839000	97.5	0	0.00	97.5	97.5	97.5	8150
1735666200	97.5	0	0.00	97.5	97.5	97.5	2421
1735579800	97.5	0	0.00	97.5	97.5	97.5	801
1735320600	97.5	0	0.00	97.5	97.5	97.5	0
1735061400	97.5	0	0.00	97.5	97.5	97.5	0
1734975000	97.5	0	0.00	97.5	97.5	97.5	1807
1734715800	97.5	0	0.00	97.5	97.5	97.5	0
1734629400	97.5	-2.5	-2.50	100	100	97.5	2000
1734543000	100	0	0.00	100	100	100	4982
1734456600	100	0	0.00	100	100	100	12172
1734370200	100	0	0.00	100	100	100	9836
1734111000	100	0	0.00	100	100	100	5307
1734024600	100	-2.5	-2.44	102.5	102.5	100	5000
1733938200	102.5	0	0.00	102.5	102.5	102.5	0
1733851800	102.5	-2.5	-2.38	105	105	102.5	1700
1733765400	105	0	0.00	105	105	105	3589
1733506200	105	0	0.00	105	105	105	10470
1733419800	105	0	0.00	105	105	105	55
1733333400	105	0	0.00	105	105	105	3771
1733247000	105	0	0.00	105	105	105	6000
1733160600	105	0	0.00	105	105	105	478
1732901400	105	0	0.00	105	105	105	0
1732815000	105	0	0.00	105	105	105	0
1732728600	105	0	0.00	105	105	105	0
1732642200	105	0	0.00	105	105	105	13641
1732555800	105	0	0.00	105	105	105	27
1732296600	105	7.5	7.69	97.5	105	97.5	16383
1732210200	97.5	-5	-4.88	102.5	102.5	97.5	5041
1732123800	102.5	0	0.00	102.5	102.5	102.5	0
1732037400	102.5	-2.5	-2.38	105	105	102.5	6251
1731951000	105	0	0.00	105	105	105	4000
1731691800	105	0	0.00	105	105	105	1205
1731605400	105	0	0.00	105	105	105	5000
1731519000	105	0	0.00	105	105	105	0
1731432600	105	0	0.00	105	105	105	7000
1731346200	105	0	0.00	105	105	105	0
1731087000	105	0	0.00	105	105	105	0
1731000600	105	0	0.00	105	105	105	5819
1730914200	105	0	0.00	105	105	105	0
1730827800	105	0	0.00	105	105	105	5711
1730741400	105	0	0.00	105	105	105	2899
1730482200	105	0	0.00	105	105	105	0
1730395800	105	0	0.00	105	105	105	2199
1730309400	105	2.5	2.44	102.5	105	102.5	5000
1730223000	102.5	0	0.00	102.5	102.5	102.5	12500
1730136600	102.5	0	0.00	102.5	102.5	102.5	18519
1729873800	102.5	0	0.00	102.5	102.5	102.5	0
1729787400	102.5	0	0.00	102.5	102.5	102.5	5138

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관