Symphony International Holdings Ld【SIHL】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Symphony International Holdings Ld (SIHL)
Symphony International Holdings Ld (SIHL) 과거

Symphony International Holdings Ld (SIHL)

0.341

-0.009

(-2.57%)

마감 22 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.004	1.18694362018	0.337	0.358	0.337	13256	0.35283593	DE
4	-0.021	-5.80110497238	0.362	0.4	0.322	20071	0.36504903	DE
12	0.024	7.57097791798	0.317	0.46	0.28	29497	0.39258327	DE
26	0.021	6.5625	0.32	0.46	0.278	22417	0.36029485	DE
52	0.001	0.294117647059	0.34	0.46	0.276	33771	0.34782818	DE
156	-0.054	-13.6708860759	0.395	0.58	0.276	58307	0.4402032	DE
260	-0.219	-39.1071428571	0.56	0.58	0.25	83995	0.40138351	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740159000	0.341	-0.009	-2.57	0.341	0.341	0.341	0
1740072600	0.35	0	0.00	0.35	0.35	0.35	20000
1739986200	0.35	-0.005	-1.41	0.35	0.35	0.35	8686
1739899800	0.355	0.015	4.41	0.358	0.358	0.355	37592
1739813400	0.34	0.003	0.89	0.34	0.34	0.34	0
1739554200	0.337	-0.01	-2.88	0.337	0.337	0.337	0
1739467800	0.3469999	-0.003	-0.86	0.3469999	0.3469999	0.3469999	7799
1739381400	0.35	-0.012	-3.31	0.35	0.35	0.35	0
1739295000	0.362	0.022	6.47	0.322	0.362	0.322	40251
1739208600	0.34	-0.035	-9.33	0.352	0.358	0.34	61494
1738949400	0.375	0.004	1.08	0.375	0.375	0.375	0
1738863000	0.371	0	0.00	0.371	0.371	0.371	10121
1738776600	0.371	-0.01	-2.62	0.37	0.371	0.352	19807
1738690200	0.381	0	0.00	0.398	0.4	0.381	157625
1738603800	0.381	0.009	2.42	0.381	0.381	0.381	0
1738344600	0.372	0.001	0.27	0.372	0.372	0.372	0
1738258200	0.371	0	0.00	0.352	0.371	0.352	20000
1738171800	0.371	0.021	6.00	0.371	0.371	0.371	0
1738085400	0.35	-0.021	-5.66	0.35	0.35	0.35	14546
1737999000	0.371	0.009	2.49	0.35	0.371	0.35	3500
1737739800	0.362	-0.009	-2.43	0.362	0.362	0.362	0
1737653400	0.371	0	0.00	0.371	0.371	0.371	0
1737567000	0.371	0	0.00	0.371	0.371	0.371	0
1737480600	0.371	0	0.00	0.371	0.371	0.371	0
1737394200	0.371	-0.015	-3.89	0.371	0.371	0.371	0
1737135000	0.386	0.024	6.63	0.378	0.386	0.378	155427
1737048600	0.362	-0.019	-4.99	0.362	0.362	0.362	0
1736962200	0.381	-0.024	-5.93	0.402	0.402	0.381	22608
1736875800	0.405	-0.015	-3.57	0.372	0.405	0.372	54
1736789400	0.42	0.015	3.70	0.372	0.42	0.37	22232
1736530200	0.405	-0.001	-0.25	0.405	0.405	0.405	29
1736443800	0.406	-0.02	-4.69	0.43	0.43	0.374	21340
1736357400	0.426	-0.014	-3.18	0.438	0.46	0.426	529590
1736271000	0.44	0.044	11.11	0.438	0.44	0.438	5237
1736184600	0.396	-0.004	-1.00	0.38	0.44	0.362	337048
1735925400	0.4	0.005	1.27	0.38	0.4	0.38	10000
1735839000	0.395	0.045	12.86	0.395	0.395	0.395	0
1735666200	0.35	0	0.00	0.38	0.38	0.35	29502
1735579800	0.35	0	0.00	0.35	0.35	0.35	0
1735320600	0.35	0	0.00	0.38	0.38	0.35	891
1735061400	0.35	0	0.00	0.35	0.35	0.35	641
1734975000	0.35	0.0050001	1.45	0.35	0.35	0.35	0
1734715800	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1734629400	0.3449999	-0.002	-0.58	0.3449999	0.3449999	0.3449999	0
1734543000	0.3469999	0.0069999	2.06	0.3469999	0.3469999	0.3469999	0
1734456600	0.34	-0.03	-8.11	0.37	0.37	0.34	1086
1734370200	0.37	0.058	18.59	0.338	0.37	0.338	91410
1734111000	0.312	-0.001	-0.32	0.312	0.312	0.312	0
1734024600	0.313	-0.004	-1.26	0.3	0.313	0.28	40840
1733938200	0.317	0	0.00	0.3	0.317	0.3	2000
1733851800	0.317	0.013	4.28	0.317	0.317	0.317	0
1733765400	0.304	-0.003	-0.98	0.3	0.304	0.3	10000
1733506200	0.307	-0.01	-3.15	0.307	0.307	0.307	0
1733419800	0.317	0	0.00	0.317	0.317	0.317	0
1733333400	0.317	0	0.00	0.317	0.317	0.317	0
1733247000	0.317	-0.008	-2.46	0.317	0.317	0.317	0
1733160600	0.325	0.008	2.52	0.32	0.325	0.32	1
1732901400	0.317	0	0.00	0.317	0.317	0.317	0
1732815000	0.317	0	0.00	0.317	0.317	0.317	0
1732728600	0.317	0	0.00	0.317	0.317	0.317	0
1732642200	0.317	0.013	4.28	0.317	0.317	0.317	300
1732555800	0.304	0.007	2.36	0.338	0.338	0.28	35412
1732296600	0.297	-0.04	-11.87	0.297	0.297	0.297	2000

Symphony International H...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관