Sareum Holdings Plc【SAR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Sareum Holdings Plc (SAR)
Sareum Holdings Plc (SAR) 과거

Sareum Holdings Plc (SAR)

12.50

0.25

(2.04%)

마감 21 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-7.40740740741	13.5	15.25	12.25	2252984	13.46023789	DE
4	-5	-28.5714285714	17.5	18	12.25	724756	14.28205502	DE
12	-14.5	-53.7037037037	27	27	12.25	354713	16.50689115	DE
26	-13.5	-51.9230769231	26	32	12.25	356349	21.88483531	DE
52	-4.5	-26.4705882353	17	52.5	10.2	670739	25.24197484	DE
156	-115	-90.1960784314	127.5	337.5	10.2	297906	49.56807586	DE
260	0	0	12.5	487.5	10.2	8845610	148.53090658	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742405400	12.25	-0.25	-2.00	12.5	12.5	12.25	1467664
1742319000	12.5	0	0.00	12.5	12.5	12.25	1275733
1742232600	12.5	-1	-7.41	13.5	13.5	12.5	754645
1741973400	13.5	-0.5	-3.57	14	14.25	13.25	932797
1741887000	14	-2.5	-15.15	13.5	15.25	13.5	6834082
1741800600	16.5	0	0.00	16.5	16.5	16.5	81673
1741714200	16.5	0	0.00	16.5	16.5	16.5	75168
1741627800	16.5	0.25	1.54	16.25	16.5	16.25	238902
1741368600	16.25	-0.75	-4.41	17	17	16.25	174301
1741282200	17	0	0.00	17	17	17	22837
1741195800	17	0	0.00	17	17	17	108821
1741109400	17	-0.25	-1.45	17.25	17.25	16.75	725064
1741023000	17.25	-0.75	-4.17	18	18	17.25	216970
1740763800	18	0	0.00	18	18	18	212537
1740677400	18	0	0.00	18	18	18	257458
1740591000	18	1	5.88	17	18	17	282712
1740504600	17	0.5	3.03	16.5	17	16.5	273533
1740418200	16.5	0	0.00	16.5	16.5	16.5	153557
1740159000	16.5	-1	-5.71	17.5	17.5	16.5	126721
1740072600	17.5	0	0.00	17.5	17.5	17.5	279950
1739986200	17.5	0	0.00	17.5	17.5	17.5	175321
1739899800	17.5	-1	-5.41	18.5	18.5	17.5	269664
1739813400	18.5	-1	-5.13	19.5	19.5	18.5	149864
1739554200	19.5	0	0.00	19.5	19.5	19.5	17764
1739467800	19.5	0	0.00	19.5	19.5	19.5	9008
1739381400	19.5	0	0.00	19.5	19.5	19.5	27413
1739295000	19.5	-1	-4.88	20.5	20.5	19.5	101716
1739208600	20.5	2	10.81	19.5	20.5	19.5	194346
1738949400	18.5	-1	-5.13	19.5	19.5	18.5	208915
1738863000	19.5	0.25	1.30	19.25	19.5	19.25	211697
1738776600	19.25	0	0.00	19.25	19.25	19.25	91332
1738690200	19.25	-1.25	-6.10	20.5	20.5	19.25	400182
1738603800	20.5	0	0.00	20.5	20.5	20.5	78631
1738344600	20.5	0	0.00	20.5	20.5	20.5	60207
1738258200	20.5	-0.5	-2.38	21	21	20.5	300385
1738171800	21	-1	-4.55	22	22	21	143278
1738085400	22	-1	-4.35	23	23	22	232048
1737999000	23	0	0.00	23	23	23	56975
1737739800	23	0	0.00	23	23	23	61458
1737653400	23	0	0.00	23	23	23	93374
1737567000	23	0	0.00	23	23	23	169681
1737480600	23	0.5	2.22	22.5	23	22.5	228244
1737394200	22.5	0.5	2.27	22	22.5	22	97281
1737135000	22	-0.5	-2.22	22.5	22.5	22	33045
1737048600	22.5	0	0.00	22.5	22.5	22.5	70252
1736962200	22.5	0	0.00	22.5	22.5	22.5	209473
1736875800	22.5	0.5	2.27	22	22.5	22	198321
1736789400	22	-0.5	-2.22	22.5	22.5	22	209406
1736530200	22.5	0	0.00	22.5	22.5	22.5	143330
1736443800	22.5	0	0.00	22.5	22.5	22.5	152805
1736357400	22.5	-1.5	-6.25	24	25	22.5	178531
1736271000	24	0	0.00	24	24	24	72159
1736184600	24	0	0.00	24	24	24	157034
1735925400	24	-0.5	-2.04	24.5	24.5	23	275939
1735839000	24.5	0	0.00	24.5	24.5	24.5	144544
1735666200	24.5	-2.5	-9.26	21	24.5	20.5	518483
1735579800	27	0	0.00	27	27	27	79295
1735320600	27	0	0.00	27	27	27	256845
1735061400	27	0	0.00	27	27	27	25737
1734975000	27	0	0.00	27	27	27	117261
1734715800	27	0	0.00	27	27	27	76801

BNP Paribas Issuance

Leonteq Securities

Vontobel Financial Produ...

Bnp Paribas Issuance

Vontobel Financial Produ...

Microcap Equities

Verizon Communications

BNP Paribas Issuance

BNP Paribas Issuance

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관