Naked Wines Plc【WINE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Naked Wines Plc (WINE)
Naked Wines Plc (WINE) 과거

Naked Wines Plc (WINE)

55.00

2.00

(3.77%)

마감 01 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	8	17.0212765957	47	56	44.2	230288	49.68007488	DE
4	6.55	13.5190918473	48.45	56	44.2	113055	48.12999172	DE
12	-1.2	-2.13523131673	56.2	60	44.2	115737	51.3967	DE
26	-2	-3.50877192982	57	60	44.2	113957	52.87769738	DE
52	-12.9	-18.9985272459	67.9	76	44.2	133936	57.50679774	DE
156	-470	-89.5238095238	525	540	26.9	269397	127.67985863	DE
260	-155	-73.8095238095	210	914	26.9	266450	316.41772016	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738258200	53	3	6.00	50.2	53.3	50.2	222968
1738171800	50	4.9	10.86	44.2	53.7	44.2	688868
1738085400	45.1	-0.9	-1.96	45.4	46	45.1	104330
1737999000	46	-0.15	-0.33	46	46.15	46	35021
1737739800	46.15	-1.85	-3.85	47	48	45.1	100254
1737653400	48	3.1	6.90	45.95	48	45.95	314978
1737567000	44.9	-0.7	-1.54	44.9	44.9	44.9	8314
1737480600	45.6	0.75	1.67	44.9	46.4	44.9	24180
1737394200	44.85	-1.15	-2.50	47.95	47.95	44.85	25864
1737135000	46	-1.5	-3.16	48	48	46	18277
1737048600	47.5	0	0.00	46.65	48	46.65	41016
1736962200	47.5	1.5	3.26	47.95	47.95	46.05	67632
1736875800	46	0.25	0.55	46.8	47.75	46	63962
1736789400	45.75	-2	-4.19	45.8	47.7	45.75	82466
1736530200	47.75	2.75	6.11	45.05	47.75	45.05	106808
1736443800	45	0.8	1.81	45.95	47.75	44.25	96034
1736357400	44.2	-0.8	-1.78	45.05	45.95	44.2	95573
1736271000	45	-0.9	-1.96	46.6	46.6	45	125293
1736184600	45.9	-1.83	-3.82	46.05	46.05	45.9	3450
1735925400	47.725	2.13	4.66	48.45	48.45	45.95	35816
1735839000	45.6	-0.4	-0.87	48.8	48.85	45.6	73370
1735666200	46	-1.75	-3.66	45.9	47	45.9	17441
1735579800	47.75	1.78	3.86	47	47.75	45.95	15991
1735320600	45.975	-3.33	-6.74	45.65	49.6	45.65	68100
1735061400	49.3	2.4	5.12	47	49.3	46.6	98882
1734975000	46.9	-1.15	-2.39	46.6	46.9	46.6	125741
1734715800	48.05	-0.28	-0.57	49.25	49.75	48	189804
1734629400	48.325	0.93	1.95	47.4	49.95	47.4	42765
1734543000	47.4	-1.98	-4.00	49.6	49.95	47.05	78796
1734456600	49.375	-0.2	-0.40	49.7	50	49.1	101099
1734370200	49.575	-0.28	-0.55	49.6	50.4	49.15	85228
1734111000	49.85	-1.15	-2.25	51	51.9	49.85	112365
1734024600	51	-2.4	-4.49	53.4	54.7	51	78988
1733938200	53.4	-2.6	-4.64	54	54	53.4	33439
1733851800	56	-1.2	-2.10	56.6	60	54.5	754570
1733765400	57.2	0.6	1.06	56.8	59	56.8	263406
1733506200	56.6	3.65	6.89	53.1	57.3	52.3	379084
1733419800	52.95	0.85	1.63	52	54	50.2	77361
1733333400	52.1	0.55	1.07	50	53.9	50	149863
1733247000	51.55	-0.4	-0.77	49.65	53	49.65	44127
1733160600	51.95	1.25	2.47	51	51.95	49.65	93252
1732901400	50.7	0.7	1.40	51	52	49.65	143180
1732815000	50	-1	-1.96	48.05	50.9	48.05	36610
1732728600	51	-0.8	-1.54	50.9	51	48.05	64218
1732642200	51.8	-0.7	-1.33	53	53	50.1	145722
1732555800	52.5	-0.5	-0.94	52.5	53.3	52	35763
1732296600	53	-0.2	-0.38	52.5	53.4	52.5	44173
1732210200	53.2	-0.8	-1.48	55	55	52.5	79907
1732123800	54	-0.5	-0.92	53	54	52.6	4247
1732037400	54.5	-0.15	-0.27	54	54.5	53.1	62239
1731951000	54.65	0.75	1.39	53	56	53	73303
1731691800	53.9	0	0.00	55.6	55.6	53.1	69989
1731605400	53.9	-0.25	-0.46	53.9	53.9	53.9	61731
1731519000	54.15	1.15	2.17	53	54.15	53	117304
1731432600	53	-2.7	-4.85	53	53	53	9302
1731346200	55.7	-0.1	-0.18	55.8	55.8	53	418625
1731087000	55.8	2.2	4.10	56.2	56.2	53	85905
1731000600	53.6	-1.55	-2.81	53.6	56.9	53	73429
1730914200	55.15	0.45	0.82	53.9	55.15	53.5	43898
1730827800	54.7	-1.2	-2.15	55.9	55.9	54	72689
1730741400	55.9	0	0.00	56.7	56.7	55.9	5672
1730482200	55.9	-0.55	-0.97	56	56	55.9	2977
1730395800	56.45	-0.5	-0.88	56.9	57	56	157101

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관