Trellus Health Plc【TRLS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Trellus Health Plc (TRLS)
Trellus Health Plc (TRLS) 과거

Trellus Health Plc (TRLS)

2.05

-0.05

(-2.38%)

마감 17 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.25	-10.8695652174	2.3	2.35	1.9	3031262	2.17155675	DE
4	-0.55	-21.1538461538	2.6	3.25	1.9	5064345	2.53412136	DE
12	1.375	203.703703704	0.675	5.3	0.525	7761089	3.41575542	DE
26	0.75	57.6923076923	1.3	5.3	0.525	3993991	3.10514322	DE
52	-2.2	-51.7647058824	4.25	5.3	0.525	2340589	2.92229428	DE
156	-34.45	-94.3835616438	36.5	36.5	0.525	906473	3.77522654	DE
260	-49.45	-96.0194174757	51.5	76.5	0.525	759146	5.9793113	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	2.05	-0.05	-2.38	2.1	2.1	2.05	837837
1739467800	2.1	0	0.00	2.1	2.1	2.1	712873
1739381400	2.1	0	0.00	2.1	2.1	2.1	2266741
1739295000	2.1	-0.2	-8.70	2.3	2.3	2.1	1265904
1739208600	2.3	0.15	6.98	2.15	2.35	2.05	3593311
1738949400	2.15	-0.15	-6.52	2.3	2.3	1.9	7317479
1738863000	2.3	0	0.00	2.3	2.3	2.3	591451
1738776600	2.3	-0.2	-8.00	2.5	2.5	2.2	2667626
1738690200	2.5	-0.1	-3.85	2.6	2.6	2.5	676470
1738603800	2.6	0	0.00	2.6	2.6	2.6	1037605
1738344600	2.6	0	0.00	2.6	2.85	2.6	2830776
1738258200	2.6	0.14	5.69	2.65	2.65	2.6	1471411
1738171800	2.46	-0.49	-16.61	2.95	2.95	2.45	3131259
1738085400	2.95	0.25	9.26	2.7	3.1	2.6	9180295
1737999000	2.7	0.2	8.00	2.5	3.1	2.3	12534313
1737739800	2.5	0.3	13.64	2.2	2.9	2.2	12330595
1737653400	2.2	-0.15	-6.38	2.25	2.25	1.95	4363252
1737567000	2.35	-0.25	-9.62	2.6	2.6	2.35	3489676
1737480600	2.6	-0.2	-7.14	2.85	2.85	2.45	5060868
1737394200	2.8	0.4	16.67	2.4	3.25	2.2	15104910
1737135000	2.4	-0.2	-7.69	2.6	2.6	2.15	11660077
1737048600	2.6	-0.5	-16.13	3.1	3.15	2.25	30977497
1736962200	3.1	-1.85	-37.37	5.1	5.3	2.9	58175413
1736875800	4.95	4.35	725.00	0.8	4.95	0.6925	198325656
1736789400	0.6	0.05	9.09	0.55	0.675	0.55	21296741
1736530200	0.55	0.025	4.76	0.525	0.55	0.525	3064377
1736443800	0.525	0	0.00	0.525	0.525	0.525	0
1736357400	0.525	0	0.00	0.525	0.525	0.525	4734
1736271000	0.525	0	0.00	0.525	0.525	0.525	429457
1736184600	0.525	0	0.00	0.525	0.525	0.525	526633
1735925400	0.525	0	0.00	0.525	0.525	0.525	39219
1735839000	0.525	0	0.00	0.525	0.525	0.525	0
1735666200	0.525	-0.025	-4.55	0.55	0.55	0.525	241554
1735579800	0.55	-0.025	-4.35	0.575	0.575	0.55	190530
1735320600	0.575	0	0.00	0.575	0.575	0.575	0
1735061400	0.575	0	0.00	0.575	0.575	0.575	843532
1734975000	0.575	0	0.00	0.575	0.575	0.575	40629
1734715800	0.575	0	0.00	0.575	0.575	0.575	1373
1734629400	0.575	0	0.00	0.575	0.575	0.575	1519980
1734543000	0.575	0	0.00	0.575	0.575	0.575	6575
1734456600	0.575	0	0.00	0.575	0.575	0.575	406702
1734370200	0.575	-0.05	-8.00	0.625	0.625	0.575	1638856
1734111000	0.625	0	0.00	0.625	0.625	0.625	300000
1734024600	0.625	0	0.00	0.625	0.625	0.625	155076
1733938200	0.625	0	0.00	0.625	0.625	0.625	834886
1733851800	0.625	0	0.00	0.625	0.625	0.625	1062226
1733765400	0.625	-0.025	-3.85	0.65	0.65	0.625	1450472
1733506200	0.65	0	0.00	0.65	0.65	0.625	1045850
1733419800	0.65	-0.025	-3.70	0.7	0.7	0.625	5395750
1733333400	0.675	0.05	8.00	0.625	0.75	0.625	17721113
1733247000	0.625	0	0.00	0.625	0.625	0.625	1918503
1733160600	0.625	0	0.00	0.625	0.625	0.625	4032
1732901400	0.625	0	0.00	0.625	0.625	0.625	494815
1732815000	0.625	-0.05	-7.41	0.675	0.675	0.625	268282
1732728600	0.675	0	0.00	0.675	0.675	0.675	123217
1732642200	0.675	0	0.00	0.675	0.675	0.675	3115
1732555800	0.675	0	0.00	0.675	0.675	0.675	1
1732296600	0.675	0	0.00	0.675	0.675	0.675	174732
1732210200	0.675	-0.025	-3.57	0.675	0.675	0.675	158565
1732123800	0.7	0.025	3.70	0.675	0.7	0.675	1059
1732037400	0.675	0	0.00	0.675	0.675	0.655	12755
1731951000	0.675	0	0.00	0.675	0.675	0.675	10896

Highwood Asset Management

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관