Vanquis Banking Group Plc【VANQ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Vanquis Banking Group Plc (VANQ)
Vanquis Banking Group Plc (VANQ) 과거

Vanquis Banking Group Plc (VANQ)

38.80

-0.50

( -1.27% )

업데이트: 22:53:45

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.85	2.23978919631	37.95	41.1	37.85	2538917	39.50457282	DE
4	-14.7	-27.476635514	53.5	54	37.4	1852075	41.92090233	DE
12	-19.4	-33.3333333333	58.2	61.8	37.4	979495	47.86825051	DE
26	-24.2	-38.4126984127	63	64.4	37.4	1097029	51.47859513	DE
52	-75	-65.9050966608	113.8	134.4	37.4	1145781	57.97333577	DE
156	-179.6	-82.2344322344	218.4	246.4	37.4	1001616	91.03172705	DE
260	-179.6	-82.2344322344	218.4	246.4	37.4	1001616	91.03172705	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732123800	39.3	-1.25	-3.08	40.8	41.1	38.75	2991611
1732037400	40.55	1.55	3.97	39.95	40.6	38.3	1588752
1731951000	39	0.45	1.17	40	40	38	1846456
1731691800	38.55	-1.35	-3.38	40.8	40.8	38.35	1922737
1731605400	39.9	1.85	4.86	37.95	40.15	37.85	4345027
1731519000	38.05	0.15	0.40	37.7	38.3	37.4	773105
1731432600	37.9	-1.9	-4.77	39.1	39.1	37.9	669215
1731346200	39.8	0.4	1.02	38.05	40.4	38.05	1146050
1731087000	39.4	-0.8	-1.99	40.7	40.7	37.55	2656272
1731000600	40.2	-0.85	-2.07	41	43.5	40.2	4433110
1730914200	41.05	0.05	0.12	41	41.55	40.1	1791890
1730827800	41	-0.8	-1.91	41.5	42.5	41	1376865
1730741400	41.8	-2.2	-5.00	43.05	44.5	41.8	2118211
1730482200	44	-1.15	-2.55	45.5	45.5	43.6	1372921
1730395800	45.15	-0.95	-2.06	46.05	47.6	45	1722303
1730309400	46.1	-3.25	-6.59	49.5	49.5	46.1	2607114
1730223000	49.35	-3.15	-6.00	54	54	49.25	1007345
1730136600	52.5	-0.9	-1.69	52.6	53.6	52.4	1416533
1729873800	53.4	0	0.00	53.5	53.6	52.7	495720
1729787400	53.4	0	0.00	53.5	53.7	52.5	760265
1729701000	53.4	-0.7	-1.29	54.5	54.5	53.4	511822
1729614600	54.1	-0.9	-1.64	55.6	55.6	54	418922
1729528200	55	-2.1	-3.68	57.6	57.6	54.6	693432
1729269000	57.1	-1	-1.72	59	59	56.6	297701
1729182600	58.1	0.2	0.35	58.5	58.6	57.9	212780
1729096200	57.9	1.1	1.94	57.1	58.5	57	527639
1729009800	56.8	-0.5	-0.87	57.1	57.5	56.5	230783
1728923400	57.3	0	0.00	57.2	57.5	56.8	249253
1728664200	57.3	0.7	1.24	57.5	57.5	56.2	230072
1728577800	56.6	-2.4	-4.07	58.2	59	56.3	869853
1728491400	59	-0.2	-0.34	59	59.9	59	335328
1728405000	59.2	-0.8	-1.33	59.4	61.8	59.2	614827
1728318600	60	-1.3	-2.12	61.2	61.2	59.5	189189
1728059400	61.3	3.1	5.33	57	61.8	57	502615
1727973000	58.2	0.7	1.22	57.5	58.6	57.3	204805
1727886600	57.5	-0.3	-0.52	59	59	57.3	250816
1727800200	57.8	-1.5	-2.53	60.9	60.9	57.5	639444
1727713800	59.3	-1.1	-1.82	61	61	59.3	419122
1727454600	60.4	1	1.68	59.4	60.8	59.4	842033
1727368200	59.4	1.4	2.41	58.2	60	58.2	485621
1727281800	58	-1.1	-1.86	59	59.9	57.3	379296
1727195400	59.1	-0.3	-0.51	59.6	60.8	59.1	278132
1727109000	59.4	-0.7	-1.16	59	61.7	58.5	814512
1726849800	60.1	0.1	0.17	59.3	60.1	57.3	3791971
1726763400	60	1.8	3.09	59.2	60.5	58	739443
1726677000	58.2	2.1	3.74	57	59.4	56.4	1070506
1726590600	56.1	2.7	5.06	53.7	56.5	53.6	635245
1726504200	53.4	0.7	1.33	53.5	53.8	52.4	228764
1726245000	52.7	0.6	1.15	52.6	53.5	52.4	248610
1726158600	52.1	0.2	0.39	52	52.5	51.6	135944
1726072200	51.9	-0.3	-0.57	52.2	53.1	51.5	510263
1725985800	52.2	-1.3	-2.43	53.4	53.7	51.7	576294
1725899400	53.5	-0.3	-0.56	54.9	54.9	53.4	333065
1725640200	53.8	-1.7	-3.06	55	55	53.8	442106
1725553800	55.5	0	0.00	55.6	56.6	55.3	197579
1725467400	55.5	-1.3	-2.29	55	56.6	53.3	1230123
1725381000	56.8	0.2	0.35	57	57	55.3	388953
1725294600	56.6	-0.4	-0.70	57.2	57.2	55.8	556255
1725035400	57	-1	-1.72	58	58.1	56.9	493019
1724949000	58	-0.5	-0.85	58.2	58.6	57.1	445940
1724862600	58.5	-3.3	-5.34	62	62.2	58.2	660462
1724776200	61.8	1.2	1.98	59.2	62.3	59.2	993121
1724430600	60.6	1.6	2.71	59.5	60.8	58.2	405113
1724344200	59	-0.3	-0.51	60	60.5	59	332027
1724257800	59.3	-0.4	-0.67	59.7	60	59	381776

Vanquis Banking

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관