Vanquis Banking Group Plc【VANQ】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

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

Vanquis Banking Group Plc (VANQ)

56.80

-0.70

(-1.22%)

마감 27 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.3	-2.23752151463	58.1	59	54.3	1040014	56.85254171	DE
4	6	11.811023622	50.8	67.6	49.5	1190739	58.78757821	DE
12	9.6	20.3389830508	47.2	67.6	43.25	770836	54.02690501	DE
26	-2.4	-4.05405405405	59.2	67.6	37.4	873566	50.08767854	DE
52	-76	-57.2289156627	132.8	133.4	37.4	1257645	52.61209125	DE
156	-161.6	-73.9926739927	218.4	246.4	37.4	971899	86.89919323	DE
260	-161.6	-73.9926739927	218.4	246.4	37.4	971899	86.89919323	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740504600	57.5	-0.5	-0.86	57	59	57	629029
1740418200	58	1.6	2.84	57.3	59	57	1107769
1740159000	56.4	-0.2	-0.35	57	57.3	55.6	1985328
1740072600	56.6	1.2	2.17	55.1	57.3	54.3	1139024
1739986200	55.4	-2.1	-3.65	58.1	58.9	55.1	338919
1739899800	57.5	0.9	1.59	56.5	58	54.4	1734136
1739813400	56.6	-4	-6.60	60	60.6	56	1029952
1739554200	60.6	-2.9	-4.57	64.3	64.3	60.2	1747772
1739467800	63.5	-1.3	-2.01	63.8	64	63.1	770297
1739381400	64.8	1.4	2.21	63.4	67.6	63.2	1949864
1739295000	63.4	0.6	0.96	64.099999	64.4	63.2	418438
1739208600	62.8	1.7	2.78	62.5	65.8	62.3	1202452
1738949400	61.1	-1.3	-2.08	62	62.3	58.4	1227474
1738863000	62.4	4.9	8.52	58	65	58	2684700
1738776600	57.5	0.4	0.70	58.6	58.6	56.5	796227
1738690200	57.1	3.1	5.74	54.2	58	54.2	1723842
1738603800	54	1.7	3.25	51	54	51	2040536
1738344600	52.3	1.3	2.55	49.5	52.4	49.5	614756
1738258200	51	1	2.00	51.4	51.5	50.5	352718
1738171800	50	-0.9	-1.77	50.8	51	49.65	321548
1738085400	50.9	1.45	2.93	49.8	50.9	49.65	606348
1737999000	49.45	0.4	0.82	48.5	49.55	48.5	193303
1737739800	49.05	-2.05	-4.01	51.2	51.2	48.3	431709
1737653400	51.1	0.4	0.79	50.2	51.3	50.2	193467
1737567000	50.7	-0.9	-1.74	51.6	53.3	50.5	1133720
1737480600	51.6	3.75	7.84	47.8	51.6	47.8	2917866
1737394200	47.85	-0.05	-0.10	48.3	48.45	47.8	453930
1737135000	47.9	-1.1	-2.24	48.8	49.7	47.9	362819
1737048600	49	1	2.08	48.6	49	47.65	634398
1736962200	48	3	6.67	45.5	49	44.95	4016634
1736875800	45	-1	-2.17	45.5	46.4	44.85	224650
1736789400	46	1	2.22	45.15	46	44	309736
1736530200	45	-0.75	-1.64	46.05	46.35	44.7	268800
1736443800	45.75	-0.45	-0.97	46.25	47.25	45.75	186832
1736357400	46.2	-1.65	-3.45	49	49	46.2	158603
1736271000	47.85	-0.55	-1.14	49	49	47.2	165179
1736184600	48.4	1.65	3.53	48	49	47.5	277526
1735925400	46.75	0.75	1.63	45	47.4	45	187550
1735839000	46	1.5	3.37	43.25	46	43.25	136257
1735666200	44.5	0	0.00	44.05	44.5	44.05	104826
1735579800	44.5	-0.5	-1.11	45	45.05	43.7	517186
1735320600	45	-1.4	-3.02	45.55	45.95	45	58534
1735061400	46.4	1.6	3.57	46	46.55	45	101359
1734975000	44.8	-2.5	-5.29	47.15	47.25	44.45	751062
1734715800	47.3	-0.7	-1.46	48	48	47	902071
1734629400	48	1.05	2.24	46.9	48	46.4	314060
1734543000	46.95	0.95	2.07	46.95	46.95	45.95	252811
1734456600	46	-2.1	-4.37	48.2	48.2	46	337587
1734370200	48.1	0.55	1.16	47.95	49.1	47.8	470873
1734111000	47.55	0.1	0.21	47.4	47.7	47	202368
1734024600	47.45	-1.15	-2.37	48	48.95	47.45	365842
1733938200	48.6	0.85	1.78	48.6	49.5	47.6	411987
1733851800	47.75	-1.45	-2.95	50.2	50.5	47.55	453363
1733765400	49.2	-0.15	-0.30	48.65	50	48.5	597124
1733506200	49.35	1.8	3.79	47.05	49.35	47.05	360485
1733419800	47.55	0.45	0.96	47.2	48.7	46.55	661316
1733333400	47.1	-0.1	-0.21	47.2	47.5	46.75	400668
1733247000	47.2	0.85	1.83	47	47.2	46	281540
1733160600	46.35	0.55	1.20	47	47	45.55	695924
1732901400	45.8	0.7	1.55	45.25	47	45.25	1058580
1732815000	45.1	1.55	3.56	43.85	45.1	43.45	617780
1732728600	43.55	1.75	4.19	42	44.9	42	1541293
1732642200	41.8	1.1	2.70	40.8	42	39.8	2249360

Vanquis Banking

ITUBL280 Ex:26,45

Agropec Francisco Santos... PNB

Cairo Communication

Jubilee Metals (PK)

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관