Smiths News Plc【SNWS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Smiths News Plc (SNWS)
Smiths News Plc (SNWS) 과거

Smiths News Plc (SNWS)

60.20

-0.20

(-0.33%)

마감 21 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.4	4.15224913495	57.8	61	56.2	498630	59.02682373	DE
4	-3.6	-5.64263322884	63.8	71	56.2	744372	64.17775228	DE
12	2.8	4.87804878049	57.4	71	56.2	1145657	61.86296964	DE
26	-0.4	-0.660066006601	60.6	71	54	782570	60.38487412	DE
52	14.1	30.5856832972	46.1	71	46.1	622407	59.15862589	DE
156	21.7	56.3636363636	38.5	71	27	432462	50.89326426	DE
260	25	71.0227272727	35.2	71	11.05	402235	43.43491258	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737394200	60.2	-0.2	-0.33	60.4	61	59.8	526441
1737135000	60.4	-0.2	-0.33	61	61	60.4	363990
1737048600	60.6	1	1.68	60.6	60.8	60	408530
1736962200	59.6	1.2	2.05	58.4	60	58.4	643600
1736875800	58.4	1.4	2.46	57.4	59	57.4	479674
1736789400	57	-0.6	-1.04	57.8	58	56.2	597357
1736530200	57.6	-3.6	-5.88	61.4	61.4	57	920455
1736443800	61.2	-6.4	-9.47	62.2	62.6	59.4	1615870
1736357400	67.6	-1	-1.46	69	69	67	848632
1736271000	68.6	0.2	0.29	67.4	71	67.4	787536
1736184600	68.4	0.2	0.29	69.8	70	68.4	1282956
1735925400	68.2	1	1.49	67.2	69.4	67	1899532
1735839000	67.2	-0.4	-0.59	66.599999	68.2	66.599999	668050
1735666200	67.6	2.4	3.68	65	67.6	65	495073
1735579800	65.2	1	1.56	64.8	65.4	64	494036
1735320600	64.2	-0.4	-0.62	62	66	62	440092
1735061400	64.599999	0.6	0.94	64.599999	65	64.4	269827
1734975000	64	-0.6	-0.93	63.8	64.599999	63.4	439113
1734715800	64.599999	2	3.19	64.2	64.599999	63.4	322837
1734629400	62.6	-0.8	-1.26	63	63.6	62.6	171612
1734543000	63.4	0.4	0.63	64.8	64.8	62.4	147597
1734456600	63	-1.2	-1.87	64.4	65	62.6	369016
1734370200	64.2	1	1.58	64	64.599999	64	371817
1734111000	63.2	-0.8	-1.25	64	64	63.2	108660
1734024600	64	1	1.59	64	64.4	63.8	396997
1733938200	63	-1.2	-1.87	64.8	64.8	62.6	7123626
1733851800	64.2	0.2	0.31	63.6	64.2	63.4	375549
1733765400	64	1.4	2.24	63.4	64.2	63.4	331064
1733506200	62.6	-0.2	-0.32	62.8	62.8	61.6	458006
1733419800	62.8	0.8	1.29	63	63	62.2	225171
1733333400	62	-0.8	-1.27	61.8	62.8	61.8	164332
1733247000	62.8	0	0.00	62.8	62.8	62.6	135608
1733160600	62.8	0.6	0.96	63	63	62	666381
1732901400	62.2	-0.4	-0.64	62.8	62.8	62.2	400627
1732815000	62.6	1	1.62	62.8	63	62.4	341142
1732728600	61.6	0	0.00	61.8	61.8	60.4	1743927
1732642200	61.6	0	0.00	61.8	61.8	61.2	255257
1732555800	61.6	0.1	0.16	61	62	60.8	330006
1732296600	61.5	0.5	0.82	61.6	61.6	61.5	152610
1732210200	61	-0.2	-0.33	62	62	61	324938
1732123800	61.2	0.4	0.66	60.8	61.6	60.8	2122725
1732037400	60.8	0.6	1.00	61.2	61.2	59	430510
1731951000	60.2	-0.8	-1.31	62	63.6	60.2	308381
1731691800	61	-0.2	-0.33	61.8	62	61	5683822
1731605400	61.2	0.2	0.33	63	63	60.4	551350
1731519000	61	-0.2	-0.33	61.2	61.4	61	2797410
1731432600	61.2	0.2	0.33	62.2	62.2	61	649768
1731346200	61	-0.6	-0.97	63.2	63.2	60.6	904804
1731087000	61.6	1	1.65	61	61.8	60.8	379075
1731000600	60.6	-0.6	-0.98	61.6	62	60.6	2329965
1730914200	61.2	-0.6	-0.97	61	63.4	60	1258389
1730827800	61.8	4.8	8.42	59.8	64.599999	59.8	14306232
1730741400	57	0	0.00	57	57.2	56.8	864703
1730482200	57	0.2	0.35	56.6	57.4	56.6	284397
1730395800	56.8	-0.8	-1.39	58	58	56.6	364498
1730309400	57.6	0.4	0.70	57.2	59	56.4	3754498
1730223000	57.2	0.6	1.06	59.2	59.2	56.8	220620
1730136600	56.6	-0.4	-0.70	57.4	57.4	56.6	520215
1729873800	57	-0.2	-0.35	57.4	59.2	56.8	292529
1729787400	57.2	-0.4	-0.69	57.6	57.8	57.2	444353
1729701000	57.6	0.2	0.35	57.2	58	57.2	2959244
1729614600	57.4	-1	-1.71	58.4	58.4	57.4	112760
1729528200	58.4	-0.6	-1.02	59.4	59.4	58.2	573440

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관