Severfield Plc【SFR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Severfield Plc (SFR)

22.10

-0.90

(-3.91%)

마감 06 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-27.9	-55.8	50	50.8	21.6	4074046	26.30138782	DE
4	-25.5	-53.5714285714	47.6	53.2	21.6	1294562	31.35013398	DE
12	-29.3	-57.0038910506	51.4	57.6	21.6	716521	38.40697888	DE
26	-60.9	-73.3734939759	83	89.6	21.6	780132	54.11006799	DE
52	-29.3	-57.0038910506	51.4	89.6	21.6	674852	61.14186162	DE
156	-43.9	-66.5151515152	66	89.6	21.6	439404	61.56247739	DE
260	-58.1	-72.4438902743	80.2	89.6	21.6	385356	64.62553332	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741109400	23	-2.9	-11.20	27	27	22.8	5729461
1741023000	25.9	-21.8	-45.70	29	29	25.4	13518066
1740763800	47.7	-0.7	-1.45	48.3	48.5	46.2	862129
1740677400	48.4	-1.2	-2.42	49.7	50.8	48.4	148514
1740591000	49.6	0.2	0.40	50	50.2	49.6	112060
1740504600	49.4	-1.2	-2.37	50	50.4	49.4	286008
1740418200	50.6	0.2	0.40	50.2	50.6	50	86719
1740159000	50.4	0.4	0.80	51.2	51.2	50	392825
1740072600	50	-1.2	-2.34	51	51.2	49.6	477414
1739986200	51.2	0.2	0.39	51.8	51.8	50.4	287175
1739899800	51	1	2.00	51	51.2	50.4	116752
1739813400	50	-2.2	-4.21	51	51.4	50	95880
1739554200	52.2	2	3.98	50	53.2	50	607138
1739467800	50.2	0	0.00	49.5	50.2	49.3	202582
1739381400	50.2	-0.8	-1.57	51	51.6	50	559765
1739295000	51	1.5	3.03	51	51	49.7	215451
1739208600	49.5	-1.5	-2.94	51	51.6	49.4	258708
1738949400	51	1.5	3.03	49.6	51	49.4	170199
1738863000	49.5	1.4	2.91	49.9	51	49.4	705013
1738776600	48.1	0.4	0.84	47.6	48.9	47.6	1059379
1738690200	47.7	-1.3	-2.65	47.5	48.6	47.5	267262
1738603800	49	0	0.00	47.5	49.3	47.5	260401
1738344600	49	0.8	1.66	47.5	49	47.5	137950
1738258200	48.2	-0.1	-0.21	48	48.2	48	230262
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관