Severfield Plc【SFR】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Severfield Plc (SFR)

48.20

-0.10

(-0.21%)

마감 31 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.2	2.55319148936	47	50	45.8	311779	47.97671217	DE
4	-4.8	-9.05660377358	53	54	45.3	341612	48.37762056	DE
12	-36.8	-43.2941176471	85	89.6	45.3	913116	54.92025987	DE
26	-32.8	-40.4938271605	81	89.6	45.3	721568	66.42561495	DE
52	-10.8	-18.3050847458	59	89.6	45.3	613429	65.57871617	DE
156	-20.2	-29.5321637427	68.4	89.6	45.3	417803	64.40439224	DE
260	-37.8	-43.9534883721	86	96	45.3	373139	67.03306638	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	48.3	0.4	0.84	47.8	48.5	47.7	505810
1738085400	47.9	-0.2	-0.42	50	50	47.9	208030
1737999000	48.1	0.6	1.26	46.6	49.8	45.8	331632
1737739800	47.5	-0.3	-0.63	47.7	47.7	47.3	325739
1737653400	47.8	0.4	0.84	47	48.2	46.9	187685
1737567000	47.4	-1	-2.07	48	48.2	47.4	185680
1737480600	48.4	0.6	1.26	50.4	50.4	48.1	148281
1737394200	47.8	-1.7	-3.43	50.4	50.4	47.8	207231
1737135000	49.5	0.9	1.85	48.6	49.5	48.3	194353
1737048600	48.6	1	2.10	47.9	49	47.9	675414
1736962200	47.6	1.3	2.81	46	47.8	46	353445
1736875800	46.3	1	2.21	47.2	47.2	46.3	391189
1736789400	45.3	-1.1	-2.37	47.6	47.6	45.3	500938
1736530200	46.4	-2.1	-4.33	47.9	48.6	46.4	413659
1736443800	48.5	-0.8	-1.62	49.1	49.1	47.6	504480
1736357400	49.3	-0.9	-1.79	50.2	50.2	49	504072
1736271000	50.2	-1.6	-3.09	54	54	50	262061
1736184600	51.8	0.2	0.39	51.4	53.6	51	296726
1735925400	51.6	0.2	0.39	51.6	52.4	50.2	302387
1735839000	51.4	0	0.00	53	53	51.4	333419
1735666200	51.4	-0.6	-1.15	52.4	52.6	51.4	50647
1735579800	52	0	0.00	51.4	52.4	51.4	171571
1735320600	52	-0.2	-0.38	54	54	51.6	150163
1735061400	52.2	0.2	0.38	53.4	53.4	51.8	171495
1734975000	52	-0.2	-0.38	52.4	52.4	51.8	227918
1734715800	52.2	0.2	0.38	50.8	52.4	50.6	466468
1734629400	52	-0.6	-1.14	52.2	52.6	51.4	589829
1734543000	52.6	-0.4	-0.75	53	53.6	52.6	692632
1734456600	53	0.4	0.76	52.2	53.4	52	292761
1734370200	52.6	-2.2	-4.01	57.6	57.6	52.6	1913071
1734111000	54.8	0.8	1.48	54	55	54	852580
1734024600	54	0.2	0.37	53.8	55.8	53.6	791907
1733938200	53.8	2.8	5.49	51.4	54	51.4	851309
1733851800	51	0	0.00	51	51	50	1906601
1733765400	51	1.7	3.45	49.6	51.2	49	1187501
1733506200	49.3	0.7	1.44	48.6	50.4	48.6	592410
1733419800	48.6	0.7	1.46	47.8	50.4	47.8	3083774
1733333400	47.9	1.5	3.23	47.5	49.8	47.5	1892979
1733247000	46.4	-1.4	-2.93	48.2	49.7	46.4	1218898
1733160600	47.8	-0.7	-1.44	49.7	50.4	47.3	2345625
1732901400	48.5	-1.9	-3.77	52.4	52.4	47.5	2813647
1732815000	50.4	-0.8	-1.56	53.6	53.6	50	2074965
1732728600	51.2	-4.4	-7.91	56	56.6	51.2	5992615
1732642200	55.6	-31.6	-36.24	63	63.2	49.9	9513309
1732555800	87.2	0.4	0.46	87.8	88	87	170544
1732296600	86.8	-0.2	-0.23	87.2	87.2	85	806511
1732210200	87	-1	-1.14	85.2	87.6	85.2	375360
1732123800	88	1	1.15	88	88	88	535546
1732037400	87	-1.4	-1.58	87	87.2	83.6	405129
1731951000	88.4	1	1.14	86.2	88.8	86.2	47152
1731691800	87.4	-1	-1.13	87	87.6	86	159970
1731605400	88.4	0.4	0.45	88	88.4	87.8	66338
1731519000	88	-1	-1.12	88	88	88	883225
1731432600	89	0.2	0.23	88.6	89.6	88.2	1024133
1731346200	88.8	1	1.14	85.2	89.6	85.2	394530
1731087000	87.8	0.2	0.23	84.2	87.8	84.2	329708
1731000600	87.6	0.6	0.69	85	88	85	172585
1730914200	87	-0.2	-0.23	87	87	87	52537
1730827800	87.2	-0.8	-0.91	87.6	89	87	238302
1730741400	88	1	1.15	86	89.4	86	1157321
1730482200	87	1	1.16	84	87.4	84	659069
1730395800	86	0.6	0.70	84	86	84	762731
1730309400	85.4	2.6	3.14	83.4	85.8	82	841328

Societe Generale Effekten

XS2823908418 20270628 0.02

Sg Etc Daily Short -1x N...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관