Team Internet Group Plc【TIG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Team Internet Group Plc (TIG)
Team Internet Group Plc (TIG) 과거

Team Internet Group Plc (TIG)

109.40

1.00

( 0.92% )

업데이트: 19:38:05

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.4	5.19230769231	104	110.2	102.2	390123	106.33926096	DE
4	15.4	16.3829787234	94	120.4	89.8	726219	107.21346139	DE
12	-19.6	-15.1937984496	129	138.8	76.4	804708	95.10895884	DE
26	-75.8	-40.9287257019	185.2	207.5	76.4	594608	116.04232266	DE
52	-16.2	-12.898089172	125.6	207.5	76.4	608435	134.69393962	DE
156	-19.6	-15.1937984496	129	207.5	76.4	683232	129.14605553	DE
260	20.4	22.9213483146	89	207.5	58.25	540296	121.0853385	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737480600	108.4	0.8	0.74	108	110	107	465294
1737394200	107.6	2	1.89	105.6	109.2	105	421681
1737135000	105.6	1.4	1.34	105	106.8	104.2	380637
1737048600	104.2	-0.8	-0.76	104.6	105.6	102.6	367959
1736962200	105	2.4	2.34	104	105.8	102.2	315046
1736875800	102.6	0.4	0.39	105	105	101.4	434811
1736789400	102.2	-1.2	-1.16	104	104	100	543684
1736530200	103.4	-14.4	-12.22	109.4	109.4	101.8	1697226
1736443800	117.8	-0.2	-0.17	117.4	119	117.2	1098500
1736357400	118	0.2	0.17	117.4	120.4	117	991043
1736271000	117.8	26.8	29.45	91.6	118.4	91	2934672
1736184600	91	0.8	0.89	92	92	89.8	908561
1735925400	90.2	-4.6	-4.85	93.1	95	90.2	436346
1735839000	94.8	0.7	0.74	95.8	95.8	93.1	534992
1735666200	94.1	1.1	1.18	92.8	95	92.7	209157
1735579800	93	1.1	1.20	92.8	93	91.7	311184
1735320600	91.9	-1.5	-1.61	94	94	91.1	294933
1735061400	93.4	2.4	2.64	94	94	92.3	159131
1734975000	91	0	0.00	91	92.9	90.8	401060
1734715800	91	1	1.11	90	91.9	88.2	276011
1734629400	90	-0.2	-0.22	90	91.9	88.6	769939
1734543000	90.2	0.2	0.22	90.4	91.2	88.5	398212
1734456600	90	-0.3	-0.33	88	91.7	88	566410
1734370200	90.3	-2.6	-2.80	92.9	92.9	89.6	609737
1734111000	92.9	0.9	0.98	92.1	94.1	92	329544
1734024600	92	-2	-2.13	94	94.9	91	799598
1733938200	94	1.9	2.06	92.1	95	91	660088
1733851800	92.1	2.1	2.33	90.8	95.7	90	804065
1733765400	90	3.8	4.41	86.8	90.7	86.3	902122
1733506200	86.2	-2.1	-2.38	86.5	88.3	86.1	607735
1733419800	88.3	1.4	1.61	85	91.7	85	1205162
1733333400	86.9	7.9	10.00	79	88.7	79	1207627
1733247000	79	0.1	0.13	78.6	80	78	1120300
1733160600	78.9	-2.1	-2.59	82	82	78.2	572620
1732901400	81	2	2.53	78.2	82	78.2	1162314
1732815000	79	0.5	0.64	78.5	79	78	680296
1732728600	78.5	1	1.29	78	79.2	77	1051842
1732642200	77.5	-3.5	-4.32	80	80.9	76.4	1410947
1732555800	81	-1	-1.22	85	85	81	421619
1732296600	82	-1.6	-1.91	87.8	87.8	81.2	870016
1732210200	83.6	-1	-1.18	82.1	84.1	82.1	324341
1732123800	84.6	-0.5	-0.59	86	86.8	84.3	576336
1732037400	85.1	0.1	0.12	85.2	86.1	83	556524
1731951000	85	1.4	1.67	88	88	83.2	988280
1731691800	83.6	-1.6	-1.88	85	88	83	865237
1731605400	85.2	2.5	3.02	87.9	87.9	82.8	888960
1731519000	82.7	-4.8	-5.49	87.1	90.8	82.7	1794124
1731432600	87.5	0.5	0.57	89.4	92.3	85.8	1354474
1731346200	87	-32.2	-27.01	102.4	106	86.1	5215898
1731087000	119.2	-16	-11.83	135	135	119.2	1126407
1731000600	135.19999	0.6	0.45	134	138.19999	134	240003
1730914200	134.6	2.4	1.82	131	138.8	131	774283
1730827800	132.19999	0	0.00	132	132.8	129.19999	152411
1730741400	132.19999	1.6	1.23	130.6	132.6	130.4	217658
1730482200	130.6	0.4	0.31	128	131.4	128	337864
1730395800	130.19999	-1	-0.76	131.6	131.6	128.19999	424698
1730309400	131.19999	7	5.64	129	135	123	698738
1730223000	124.2	-0.4	-0.32	123	125.4	123	282591
1730136600	124.6	-2.6	-2.04	127.2	127.2	124.6	382644
1729873800	127.2	-1.2	-0.93	127	128.6	126.6	359660
1729787400	128.4	1.8	1.42	129	129	127	250685
1729701000	126.6	3	2.43	121	126.6	121	283307
1729614600	123.6	-3	-2.37	126	126.4	121.4	905324

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관