Tesco Plc【TSCO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Tesco Plc (TSCO)

339.20

-32.30

(-8.69%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-37	-9.83519404572	376.2	382.2	337.9	17863918	375.05741126	DE
4	-56.7	-14.3217984339	395.9	397	337.9	20157507	379.23483779	DE
12	-28.6	-7.77596519848	367.8	398	337.9	16281868	374.32574741	DE
26	-25.8	-7.06849315068	365	398	337.7	19073741	364.13892235	DE
52	52.5	18.3118242065	286.7	398	277.7	19244145	338.1208917	DE
156	65.95	24.1354071363	273.25	398	194.35	20761300	283.51005901	DE
260	121	55.4537121907	218.2	398	194.35	21551705	264.42719901	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	339.2	-32.3	-8.69	371.7	371.7	337.9	33600058
1741887000	371.5	-3.5	-0.93	372.9	376.1	369.5	11455363
1741800600	375	5	1.35	371.9	375	369.3	9941279
1741714200	370	-8.1	-2.14	377	378.1	368.6	22661110
1741627800	378.1	-2	-0.53	380.8	382.2	377.5	36154054
1741368600	380.1	4.2	1.12	376.2	380.1	372.4	9107785
1741282200	375.9	-3.1	-0.82	381.4	381.4	371.7	23534718
1741195800	379	-9.7	-2.50	386.2	387.8	379	51508171
1741109400	388.7	10.7	2.83	377.2	389.1	376.7	26953735
1741023000	378	-2.2	-0.58	380	380.4	375.3	12604601
1740763800	380.2	0.8	0.21	378.3	382	377.5	19235755
1740677400	379.4	1.3	0.34	375.8	381.2	375	9043013
1740591000	378.1	2.6	0.69	376.6	379.1	376.1	10126072
1740504600	375.5	-0.6	-0.16	375.5	377.4	373.7	20791190
1740418200	376.1	2	0.53	375.9	376.3	372	29890992
1740159000	374.1	-0.7	-0.19	375.4	377.7	372.9	15996991
1740072600	374.8	-6.1	-1.60	381.7	382.5	374.1	28162063
1739986200	380.9	-1.4	-0.37	382.2	385.1	379.8	14090049
1739899800	382.3	-14.7	-3.70	393.3	394.2	382.3	23303028
1739813400	397	0.4	0.10	396.4	397	394.1	6526556
1739554200	396.6	1.2	0.30	395.9	396.9	393.1	22063609
1739467800	395.4	2.5	0.64	396.2	397.6	393	7907784
1739381400	392.9	-1.6	-0.41	393.2	395.3	389.6	8330083
1739295000	394.5	4.7	1.21	391	398	390.2	20070657
1739208600	389.8	2.5	0.65	387	390.9	387	11554103
1738949400	387.3	0.3	0.08	386	389.4	386	8884391
1738863000	387	-0.6	-0.15	389.3	391.8	387	11671367
1738776600	387.6	10.2	2.70	376.1	387.8	375.6	15301950
1738690200	377.4	5	1.34	372.1	377.5	370.9	11483640
1738603800	372.4	0.2	0.05	369.1	372.8	369.1	10231605
1738344600	372.2	-1.5	-0.40	373.3	375.1	371.4	15497216
1738258200	373.7	4.9	1.33	369	374.5	369	10603382
1738171800	368.8	-1.8	-0.49	370.4	372.2	368.6	14424389
1738085400	370.6	6.9	1.90	365.1	371.6	364.8	7517456
1737999000	363.7	3.7	1.03	359.9	366.5	359.6	18743285
1737739800	360	-6.6	-1.80	366.2	366.8	358.8	19544104
1737653400	366.6	-3.6	-0.97	370.2	372	365.1	40652723
1737567000	370.2	2.7	0.73	367.6	371.3	365.6	18550204
1737480600	367.5	0.8	0.22	366.1	368.3	365.2	9442423
1737394200	366.7	2.1	0.58	364	366.7	363.1	16618133
1737135000	364.6	3.6	1.00	363	367	361.8	19188714
1737048600	361	0.4	0.11	361	361.9	357.6	11503357
1736962200	360.6	4	1.12	356.8	361	355.9	16580164
1736875800	356.6	-3.6	-1.00	360.2	360.8	353.7	15440086
1736789400	360.2	0.5	0.14	359.4	362.1	358.3	16110058
1736530200	359.7	-8.3	-2.26	368.9	368.9	358.5	14778182
1736443800	368	-2	-0.54	362	368.9	355	22838715
1736357400	370	-0.6	-0.16	371.5	373.9	366.7	12136038
1736271000	370.6	-2.4	-0.64	370.6	372.2	365.1	15707620
1736184600	373	0.7	0.19	372.8	373.9	368.7	15191828
1735925400	372.3	-0.4	-0.11	372.2	374.9	371.6	9184105
1735839000	372.7	4.4	1.19	369.3	373.3	367.8	6911108
1735666200	368.3	2.7	0.74	365.4	369.3	364.6	4500568
1735579800	365.6	-1.3	-0.35	366.4	367.9	364.9	12322247
1735320600	366.9	-1.6	-0.43	368.5	369	366	5789559
1735061400	368.5	2.5	0.68	366.9	369.3	366.7	3125710
1734975000	366	-0.4	-0.11	364.8	367.8	362.4	6240579
1734715800	366.4	-2.1	-0.57	367.8	368.8	364.6	40338824
1734629400	368.5	-4.4	-1.18	371.2	372	368.2	22673620
1734543000	372.9	-1.1	-0.29	373.3	375.6	371.2	22981068
1734456600	374	0.9	0.24	371	375.4	370.5	11827621
1734370200	373.1	1.1	0.30	371.7	375.1	371.5	21551534

CLEANTEK Industries (PK)

Techtronic Inc Comp (QX)

Intesa Sanpaolo

Insteel Industries

Vontobel Financial Produ...

BNP Paribas Issuance

Small Business Development (PK)

Intesa Sanpaolo

Sg Etc Carbon Future

US Dollar vs MZN

Rent dot com dot AU

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관