Sdi Group Plc【SDI】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Sdi Group Plc (SDI)

48.00

-2.00

(-4.00%)

마감 13 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-2.04081632653	49	50	46.6	377066	48.93940594	DE
4	-4.5	-8.57142857143	52.5	56.5	46.6	263464	50.28577329	DE
12	-5	-9.43396226415	53	65.5	46.6	251006	55.13800217	DE
26	-2.2	-4.38247011952	50.2	65.5	46.6	263337	56.43066628	DE
52	-10	-17.2413793103	58	74	46.6	288115	59.1681024	DE
156	-119.5	-71.3432835821	167.5	203	46.6	293280	104.72355618	DE
260	-11.5	-19.3277310924	59.5	219	43.75	295977	117.58443719	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	48	-2	-4.00	49	49	48	33963
1744302600	50	1.8	3.73	48.5	50	48.5	269640
1744216200	48.2	-1.3	-2.63	47	48.5	47	368496
1744129800	49.5	2	4.21	47.5	49.5	46.6	206278
1744043400	47.5	-2	-4.04	49	49	47.5	356340
1743784200	49.5	0.5	1.02	49	50	48	684576
1743697800	49	0.5	1.03	49	49	49	367605
1743611400	48.5	0.1	0.21	48.5	49	48.5	572859
1743525000	48.4	-2.1	-4.16	50.5	50.5	48.4	243109
1743438600	50.5	-0.5	-0.98	50.5	50.6	50.5	49444
1743183000	51	0	0.00	50.5	51	50.5	194190
1743096600	51	0.2	0.39	50.5	51	50.5	73146
1743010200	50.8	-0.7	-1.36	51.5	51.5	50.5	286465
1742923800	51.5	0.5	0.98	51	51.8	50.8	111348
1742837400	51	-1.5	-2.86	52.5	52.5	50.5	333683
1742578200	52.5	0	0.00	52.5	52.5	52.5	69533
1742491800	52.5	-0.3	-0.57	52.5	52.5	52.5	79925
1742405400	52.8	-0.2	-0.38	53	53	52.5	172814
1742319000	53	-2	-3.64	55	55	52.5	247607
1742232600	55	1	1.85	55.5	56.5	55	170115
1741973400	54	2	3.85	52.5	56.5	52.5	412100
1741887000	52	-4.8	-8.45	57	57	50.5	792900
1741800600	56.8	0.3	0.53	57	57	56.8	143190
1741714200	56.5	0.5	0.89	56.5	56.5	55.5	178229
1741627800	56	1	1.82	57	57.3	56	110194
1741368600	55	-4.5	-7.56	59.5	59.5	55	119220
1741282200	59.5	-0.5	-0.83	60	60	59.5	91960
1741195800	60	-0.8	-1.32	61.5	61.5	59.5	238546
1741109400	60.8	-1.2	-1.94	61.5	61.5	60.8	165987
1741023000	62	1	1.64	62	62	61.5	79925
1740763800	61	0	0.00	62	62	61	185690
1740677400	61	0	0.00	61.5	62.5	61	1182607
1740591000	61	-0.4	-0.65	61.5	61.5	61	187419
1740504600	61.4	-0.1	-0.16	61.5	61.5	61.4	208920
1740418200	61.5	0.1	0.16	61.5	61.5	61.5	185949
1740159000	61.4	0.4	0.66	61.5	61.5	61.4	203916
1740072600	61	0	0.00	61.5	61.5	60.9	374548
1739986200	61	-2	-3.17	64	64.5	61	251535
1739899800	63	-0.2	-0.32	63	65.5	63	349418
1739813400	63.2	1.2	1.94	62.5	63.2	62	308682
1739554200	62	2.5	4.20	59.5	62.5	59.5	610865
1739467800	59.5	-0.3	-0.50	59	59.5	59	643452
1739381400	59.8	2.8	4.91	57	59.8	57	312867
1739295000	57	0.5	0.88	56.5	57	56.5	113604
1739208600	56.5	1.5	2.73	55	56.5	54.5	95106
1738949400	55	1.4	2.61	53.5	55	53.5	113705
1738863000	53.6	0.6	1.13	53	53.6	53	271477
1738776600	53	0.5	0.95	52.5	53.5	52.5	78218
1738690200	52.5	0	0.00	52.5	52.5	52.5	33004
1738603800	52.5	-1	-1.87	52.5	53	52.5	278832
1738344600	53.5	0	0.00	53.5	54.1	53	47807
1738258200	53.5	-0.5	-0.93	53.5	53.5	53	86329
1738171800	54	0.6	1.12	53.5	54	53	41419
1738085400	53.4	0.4	0.75	52.5	53.5	52.5	291662
1737999000	53	2	3.92	53	53.5	52.5	180921
1737739800	51	-2	-3.77	52	52.5	51	229799
1737653400	53	1	1.92	52.5	53	52	261216
1737567000	52	-1.6	-2.99	52.5	53	52	379869
1737480600	53.6	1.6	3.08	53	53.6	53	84452
1737394200	52	-1	-1.89	53	53	52	135862
1737135000	53	0	0.00	53	53.1	53	141759
1737048600	53	-0.6	-1.12	53	53.1	51.5	508949
1736962200	53.6	1	1.90	53.5	54	52.5	254609
1736875800	52.6	0.2	0.38	52.5	53.5	52.5	45652
1736789400	52.4	-0.8	-1.50	53.5	53.5	52.4	127299

Qitchain Network

BNP Paribas Issuance

Vontobel Financial Produ...

BNP Paribas Issuance

BNP Paribas Issuance

Decision Diagnostics (CE)

Harvest Microsoft Enhanc...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관