Team17 Group Plc【TM17】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Team17 Group Plc (TM17)
Team17 Group Plc (TM17) 과거

Team17 Group Plc (TM17)

190.00

-15.00

(-7.32%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-12.5	-6.17283950617	202.5	210	185.5	654210	195.72054342	DE
4	-45	-19.1489361702	235	235	185.5	672875	207.67238667	DE
12	-40	-17.3913043478	230	275	185.5	638606	225.65651817	DE
26	-115	-37.7049180328	305	325	185.5	527519	246.80449687	DE
52	25	15.1515151515	165	325	147.5	730552	218.03336059	DE
156	-475	-71.4285714286	665	815	147.5	682778	344.32595264	DE
260	-142.5	-42.8571428571	332.5	890	147.5	598081	439.44013606	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	205	-1	-0.49	202.5	205	202.5	67012
1732901400	206	6	3.00	205	206	202.5	407885
1732815000	200	-5	-2.44	210	210	200	90407
1732728600	205	19.5	10.51	195	210	195	1151418
1732642200	185.5	-5	-2.62	202.5	202.5	185.5	1554330
1732555800	190.5	-10.5	-5.22	205	205	190.5	301861
1732296600	201	1	0.50	205	205	201	74716
1732210200	200	-2	-0.99	207.5	207.5	200	92009
1732123800	202	-5.5	-2.65	207.5	207.5	202	227583
1732037400	207.5	10	5.06	207.5	208.5	202.25	2268114
1731951000	197.5	-12.5	-5.95	207.5	210	197.5	1445454
1731691800	210	-5	-2.33	214	215	207.5	886128
1731605400	215	0	0.00	215	215	215	49071
1731519000	215	-4	-1.83	220	220	215	284754
1731432600	219	-5	-2.23	225	225	219	381031
1731346200	224	4	1.82	222.5	227.5	222.5	670397
1731087000	220	1	0.46	222.5	227.5	217.5	141347
1731000600	219	-8.5	-3.74	227.5	232.5	219	3191115
1730914200	227.5	-7.5	-3.19	235	235	227.5	68798
1730827800	235	-3	-1.26	235	235	235	104061
1730741400	238	3	1.28	235	238	235	29198
1730482200	235	10	4.44	237.5	240	232.5	148462
1730395800	225	-15	-6.25	237.5	242.5	225	159463
1730309400	240	28	13.21	220	242.5	220	10292039
1730223000	212	-8	-3.64	227.5	227.5	212	101439
1730136600	220	-4	-1.79	230	230	220	1035091
1729873800	224	-6	-2.61	227.5	230	222.5	125612
1729787400	230	13	5.99	217.5	230	217.5	483813
1729701000	217	-3	-1.36	222.5	222.5	217	4560764
1729614600	220	-17.5	-7.37	237.5	237.5	220	345534
1729528200	237.5	2.5	1.06	237.5	237.5	237.5	34050
1729269000	235	-2	-0.84	237.5	237.5	235	185079
1729182600	237	1	0.42	240	240	236	203607
1729096200	236	-4	-1.67	240	240	236	41504
1729009800	240	-2.5	-1.03	242.5	242.5	240	286837
1728923400	242.5	-1.5	-0.61	245	245	242.5	144142
1728664200	244	-1	-0.41	245	245	244	123542
1728577800	245	2	0.82	245	245	245	38335
1728491400	243	-2	-0.82	250	250	242.5	70269
1728405000	245	-5	-2.00	255	255	245	307998
1728318600	250	-12.5	-4.76	262.5	262.5	250	91715
1728059400	262.5	-1.5	-0.57	265	265	262.5	81911
1727973000	264	2	0.76	265	265	262.5	90362
1727886600	262	-13	-4.73	267.5	272.5	262	406473
1727800200	275	5	1.85	257.5	275	257.5	65753
1727713800	270	17.5	6.93	252.5	270	252.5	155732
1727454600	252.5	4.5	1.81	252.5	252.5	252.5	834754
1727368200	248	-12	-4.62	262.5	262.5	248	384171
1727281800	260	0	0.00	265	265	260	82788
1727195400	260	0	0.00	265	265	260	679578
1727109000	260	-10	-3.70	265	270	260	163411
1726849800	270	16	6.30	255	270	255	330816
1726763400	254	9	3.67	245	254	245	232574
1726677000	245	15	6.52	235	245	232.5	516938
1726590600	230	15	6.98	220	230	213.5	681565
1726504200	215	0	0.00	215	215	210	354501
1726245000	215	5	2.38	215	215	215	118591
1726158600	210	2	0.96	215	215	210	48040
1726072200	208	-12	-5.45	220	220	208	783764
1725985800	220	-5	-2.22	230	230	220	293101
1725899400	225	-2.5	-1.10	227.5	230	225	32248
1725640200	227.5	-7.5	-3.19	232.5	232.5	222.5	952595
1725553800	235	-15	-6.00	250	250	232.5	111365
1725467400	250	-7.5	-2.91	260	260	247.5	1412474
1725381000	257.5	12.5	5.10	257.5	257.5	249	7966731

Smurfit Westrock

DJ Global exUS Technology

DJ US Oil Equipment and ...

AGEDB Technology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관