Springfield Properties Plc【SPR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
영국
LSE
Springfield Properties Plc (SPR)
Springfield Properties Plc (SPR) 과거

Springfield Properties Plc (SPR)

100.50

1.10

(1.11%)

마감 01 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1	1.00502512563	99.5	100.5	99.4	419720	100.42791916	DE
4	9	9.83606557377	91.5	113	91.5	334052	99.31915753	DE
12	10.5	11.6666666667	90	113	81.6	196556	95.74049212	DE
26	-5	-4.73933649289	105.5	113	81.6	154305	98.30812218	DE
52	18.5	22.5609756098	82	113	81.6	126148	97.10601263	DE
156	-43	-29.9651567944	143.5	151.5	49.5	117857	89.67718325	DE
260	-37	-26.9090909091	137.5	175	49.5	119258	110.86979163	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	100.5	1.1	1.11	100.5	100.5	100.5	369322
1740677400	99.4	-1.1	-1.09	100.5	100.5	99.4	137517
1740591000	100.5	0	0.00	100.5	100.5	100.5	97741
1740504600	100.5	0	0.00	100.5	100.5	100.5	952908
1740418200	100.5	0	0.00	100.5	100.5	100.5	123205
1740159000	100.5	1	1.01	99.5	100.5	99.5	787227
1740072600	99.5	1.5	1.53	98	99.5	98	356005
1739986200	98	1	1.03	97	98	97	462158
1739899800	97	-4	-3.96	102.5	102.5	97	242472
1739813400	101	2.5	2.54	107.5	113	101	1029514
1739554200	98.5	-0.5	-0.51	99	99	98.5	40667
1739467800	99	-1.5	-1.49	100.5	100.5	99	88726
1739381400	100.5	2	2.03	98.5	101	98.5	1487505
1739295000	98.5	5.5	5.91	96	99	96	139530
1739208600	93	0	0.00	94	96	93	279438
1738949400	93	0	0.00	93	94.5	93	177863
1738863000	93	-2	-2.11	91.5	93	91.5	98573
1738776600	95	3.5	3.83	91.5	95	91.5	111348
1738690200	91.5	0	0.00	91.5	91.5	91.5	35441
1738603800	91.5	0	0.00	91.5	91.5	91.5	1064
1738344600	91.5	1.5	1.67	91.5	91.5	91.5	32132
1738258200	90	-0.5	-0.55	90.5	91.5	90	252999
1738171800	90.5	0	0.00	90.5	90.5	90.5	262546
1738085400	90.5	-0.5	-0.55	91	91	89.5	88781
1737999000	91	0	0.00	91	91	91	32321
1737739800	91	2	2.25	89	91	89	107582
1737653400	89	-0.5	-0.56	89	89	88.5	117174
1737567000	89.5	-3	-3.24	92.5	92.5	89.5	30605
1737480600	92.5	0	0.00	92.5	92.5	92.5	19797
1737394200	92.5	0	0.00	92.5	92.5	92.5	26095
1737135000	92.5	0	0.00	92.5	92.5	92.5	52213
1737048600	92.5	0.5	0.54	91	92.5	91	25624
1736962200	92	10.4	12.75	89	92	88.5	90300
1736875800	81.6	-7.4	-8.31	89	90.5	81.6	53163
1736789400	89	-2.5	-2.73	91.5	91.5	89	239400
1736530200	91.5	-3	-3.17	94.5	94.5	91.5	40379
1736443800	94.5	0	0.00	94.5	94.5	94.5	78467
1736357400	94.5	-3	-3.08	97.5	97.5	94.5	159056
1736271000	97.5	0	0.00	97.5	97.5	97.5	60557
1736184600	97.5	0	0.00	97.5	97.5	97.5	67565
1735925400	97.5	1.5	1.56	96	97.5	96	39645
1735839000	96	2	2.13	94	96	94	1603
1735666200	94	0.5	0.53	93.5	94	93.5	15250
1735579800	93.5	1.5	1.63	92	93.5	92	70725
1735320600	92	0	0.00	92	92	92	20620
1735061400	92	1	1.10	91	92	91	22188
1734975000	91	1	1.11	90	91	90	516409
1734715800	90	0	0.00	90	90	90	32348
1734629400	90	0	0.00	90	90	89.5	264594
1734543000	90	0.5	0.56	89.5	90	89.5	342684
1734456600	89.5	0.5	0.56	89.5	89.5	89.5	169940
1734370200	89	-0.5	-0.56	89.5	89.5	89	63007
1734111000	89.5	0	0.00	89.5	89.5	88.3	316802
1734024600	89.5	0	0.00	89.5	89.5	89.5	21738
1733938200	89.5	1	1.13	88.5	89.5	88.5	84574
1733851800	88.5	-0.5	-0.56	89	91	88.5	441288
1733765400	89	-0.5	-0.56	89.5	89.5	87.5	145714
1733506200	89.5	-0.5	-0.56	90	90	89.5	148932
1733419800	90	3	3.45	87	90	87	466722
1733333400	87	0	0.00	87	87	87	25085
1733247000	87	-1	-1.14	88	88	87	40348
1733160600	88	-1	-1.12	89	89	88	20580

Springfield Properties

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관