Warehouse Reit Plc【WHR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Warehouse Reit Plc (WHR)
Warehouse Reit Plc (WHR) 과거

Warehouse Reit Plc (WHR)

105.60

1.20

(1.15%)

마감 13 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2	-1.85873605948	107.6	107.6	90.8	5249247	101.07868089	DE
4	0.6	0.571428571429	105	110	90.8	4427155	104.8663486	DE
12	25.1	31.1801242236	80.5	110	76.8	2802969	96.901429	DE
26	19.2	22.2222222222	86.4	110	74.6	1873423	92.66778984	DE
52	27.8	35.7326478149	77.8	110	74.6	1388858	89.84132115	DE
156	-66	-38.4615384615	171.6	172.8	68	1334062	103.9221744	DE
260	5.8	5.81162324649	99.8	178	68	1194191	115.26394985	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	105.6	1.2	1.15	105	106	103	2386436
1744302600	104.4	2.8	2.76	105	105.8	104	3635833
1744216200	101.6	-1.4	-1.36	102.8	103.4	98.6	5634718
1744129800	103	5	5.10	98.9	103	95.2	3682315
1744043400	98	-3	-2.97	99	104.4	90.8	7014072
1743784200	101	-6.4	-5.96	107.6	107.6	100.2	6279297
1743697800	107.4	-0.6	-0.56	107.6	108.2	106.8	4451236
1743611400	108	0	0.00	109	109	107.4	2140542
1743525000	108	1.2	1.12	107	108.2	107	5784945
1743438600	106.8	-1.8	-1.66	109.4	109.4	106.8	7474355
1743183000	108.6	-0.4	-0.37	109.8	110	107.6	6224563
1743096600	109	2.6	2.44	109.4	110	108	5746413
1743010200	106.4	1.4	1.33	104.4	106.6	104.4	4300009
1742923800	105	2.6	2.54	107.6	108.4	104	12246734
1742837400	102.4	-1.2	-1.16	103.4	104.4	102.2	949981
1742578200	103.6	-0.2	-0.19	107	107	102.4	1352207
1742491800	103.8	-0.4	-0.38	106.6	106.6	103.6	1278826
1742405400	104.2	-0.2	-0.19	104.4	106.6	104	1685252
1742319000	104.4	-0.8	-0.76	106	106.6	104.4	2463223
1742232600	105.2	0.2	0.19	106	106	103.4	2411816
1741973400	105	1	0.96	105	105.8	103.6	3786759
1741887000	104	-1	-0.95	106	106	103.2	2962416
1741800600	105	1.8	1.74	105	105	102.8	2480093
1741714200	103.2	1.4	1.38	103	104	102	2389980
1741627800	101.8	2.6	2.62	99.3	102.4	99.1	1077451
1741368600	99.2	2.8	2.90	96.7	99.3	96.1	1370820
1741282200	96.4	-0.7	-0.72	97.3	97.5	94.9	1043417
1741195800	97.1	-1.1	-1.12	98.1	98.3	95.8	2776643
1741109400	98.2	13.4	15.80	100.6	102.6	97.4	13383175
1741023000	84.8	2.4	2.91	82.7	84.8	82.1	3176556
1740763800	82.4	0.2	0.24	81.7	82.4	80.9	10541101
1740677400	82.2	-0.8	-0.96	82.4	83	81.8	1336247
1740591000	83	-1	-1.19	84.1	84.6	82.7	1358404
1740504600	84	0.4	0.48	84.9	84.9	83.5	1962683
1740418200	83.6	-0.3	-0.36	84.8	84.8	83.2	2931743
1740159000	83.9	0.4	0.48	82	84.5	82	992966
1740072600	83.5	0.7	0.85	82.6	83.7	82.6	1760302
1739986200	82.8	-0.7	-0.84	83	83.5	82.4	1737915
1739899800	83.5	-0.5	-0.60	83	84.1	83	789120
1739813400	84	-0.5	-0.59	83	84.7	83	1291153
1739554200	84.5	0.8	0.96	81	84.8	81	1371402
1739467800	83.7	1.8	2.20	81.9	83.7	81.7	1276733
1739381400	81.9	-0.3	-0.36	80.9	83	80.9	2487888
1739295000	82.2	1.9	2.37	81.8	82.9	81.6	2227029
1739208600	80.3	0.8	1.01	78.9	80.8	78.9	958801
1738949400	79.5	-1.1	-1.36	81.8	81.8	79.5	867147
1738863000	80.6	0.5	0.62	77	81.7	77	1226610
1738776600	80.1	2.4	3.09	77.6	80.1	77.6	1306112
1738690200	77.7	-0.3	-0.38	78.1	78.4	76.8	991824
1738603800	78	-2.4	-2.99	78.6	79	78	1519391
1738344600	80.4	1.1	1.39	79	80.4	78.5	1359139
1738258200	79.3	1	1.28	78.3	79.6	78.2	985769
1738171800	78.3	-1.3	-1.63	80	80	78.3	796955
1738085400	79.6	1.3	1.66	79	79.8	78	787999
1737999000	78.3	0.4	0.51	78.1	78.8	77.6	668586
1737739800	77.9	-0.3	-0.38	77	79.2	77	791769
1737653400	78.2	0.2	0.26	79	79	77.6	1146691
1737567000	78	-1.2	-1.52	79.2	79.4	77.6	980603
1737480600	79.2	0.8	1.02	77.6	79.2	77.6	827551
1737394200	78.4	-2	-2.49	80.4	80.4	78.4	952237
1737135000	80.4	0.7	0.88	80.5	80.7	79.9	742637
1737048600	79.7	-0.2	-0.25	81	81	78.4	652430
1736962200	79.9	2.7	3.50	77.9	80	77.7	1053614
1736875800	77.2	1.1	1.45	75	77.2	75	930896
1736789400	76.1	-0.1	-0.13	77.5	77.5	75.8	1666830

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관