Davis Select Financial【DFNL】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Davis Select Financial (DFNL)
Davis Select Financial (DFNL) 과거

Davis Select Financial (DFNL)

37.2475

-0.9514

(-2.49%)

마감 12 1월 6:00AM

37.36

0.1125

(0.30%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.8825	-2.31445056386	38.13	38.7	37.36	8537	38.22604897	SP
4	-2.7026	-6.76493926173	39.9501	39.9501	37.36	11701	38.87323818	SP
12	-1.3225	-3.42883069743	38.57	42.17	37.36	11082	39.62340936	SP
26	3.6875	10.9877830751	33.56	42.17	32.77	9058	37.95043904	SP
52	6.9975	23.132231405	30.25	42.17	29.06	10153	34.42370196	SP
156	4.4575	13.5940835621	32.79	42.17	24.12	13238	29.96125476	SP
260	9.8075	35.7416180758	27.44	42.17	24.12	14754	30.18739051	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736551800	37.2475	-0.95	-2.49	37.85	37.85	37.1901	38459
1736379000	38.1989	-0.06	-0.15	38.25	38.25	37.9499	8445
1736292600	38.258	0.05	0.12	38.6	38.66	38.15	8731
1736206200	38.2125	-0.03	-0.08	38.47	38.7	38.1929	10790
1735947000	38.2413	0.32	0.85	38.13	38.2413	37.965	6235
1735860600	37.9192	-0.17	-0.45	38.22	38.4	37.825	7109
1735687800	38.09	-0.01	-0.03	38.21	38.3	37.91	6193
1735601400	38.1	-0.18	-0.47	38.06	38.4	37.73	22244
1735342200	38.2811	-1.1	-2.79	38.44	38.45	38.1079	8923
1735255800	39.3786	0.24	0.61	39.16	39.3786	39.14	1535
1735077840	39.14	0.2	0.50	39.04	39.22	38.9975	1678
1734996600	38.945	0.05	0.12	38.79	38.945	38.6631	3369
1734737400	38.9	0.52	1.35	38.24	39.09	38.24	23789
1734651000	38.38	0.14	0.37	38.64	38.865	38.38	12706
1734564600	38.24	-1.24	-3.14	39.4814	39.53	38.24	7027
1734478200	39.4814	-0.36	-0.91	39.76	39.76	39.35	11048
1734391800	39.8457	0.02	0.06	39.9	39.9099	39.74	53170
1734132600	39.8235	-0.13	-0.32	39.9501	39.9501	39.76	6401
1734046200	39.9501	-0.23	-0.58	40.21	40.35	39.9501	21390
1733959800	40.1836	0.02	0.06	40.44	40.44	40.04	10111
1733873400	40.1609	-0.15	-0.37	40.3109	40.3791	40.1101	4481
1733787000	40.3109	-0.41	-1.00	40.8	40.8	40.3109	18222
1733527800	40.717	-0.04	-0.11	40.94	40.94	40.58	51099
1733441400	40.7599	0.29	0.72	40.61	40.92	40.61	4199
1733355000	40.4689	-0.21	-0.51	40.58	40.58	40.37	2612
1733268600	40.6769	-0.19	-0.47	41.19	41.19	40.64	9980
1733182200	40.8699	-0.47	-1.14	41.32	41.32	40.81	4974
1732917840	41.3405	0.12	0.29	41.41	41.41	41.3405	536
1732750200	41.2221	-0	-0.00	41.5	41.5	41.19	16499
1732663800	41.2225	0.11	0.27	42.17	42.17	40.94	7882
1732577400	41.1125	0.42	1.04	41.09	41.411	41.02	18007
1732318200	40.69	0.48	1.20	40.21	40.72	40.21	8205
1732231800	40.2056	0.52	1.31	40.03	40.37	39.88	21091
1732145400	39.6867	-0.1	-0.26	39.79	39.79	39.54	4233
1732059000	39.79	-0.09	-0.23	39.75	39.875	39.6338	3189
1731972600	39.8829	-0.16	-0.39	40.06	40.27	39.8829	17345
1731713400	40.04	0.17	0.43	39.83	40.18	39.83	41375
1731627000	39.87	-0.01	-0.03	40.05	40.1	39.79	8052
1731540600	39.88	-0.08	-0.20	40.05	40.28	39.77	21196
1731454200	39.96	-0.25	-0.63	40.1	40.2	39.3	11534
1731367800	40.2123	0.51	1.28	40.01	40.44	39.51	14422
1731108600	39.7056	-0.01	-0.04	39.69	39.8343	39.55	5123
1731022200	39.72	-0.73	-1.80	40.32	40.32	39.6391	10052
1730935800	40.45	2.61	6.89	39.65	40.47	39.485	24115
1730849400	37.843	0.43	1.16	37.55	37.86	37.55	6563
1730763000	37.41	-0.32	-0.84	37.73	37.73	37.41	5040
1730500200	37.7268	-0.04	-0.10	38.09	38.09	37.6918	6517
1730413800	37.7634	-0.35	-0.92	38.12	38.12	37.7634	1882
1730327400	38.1158	-0.02	-0.06	37.87	38.41	37.87	4877
1730241000	38.14	-0.03	-0.08	38.08	38.1485	37.97	6026
1730154600	38.17	0.53	1.40	37.78	38.2	37.78	3261
1729895400	37.6436	-0.29	-0.75	38.23	38.472	37.6436	1785
1729809000	37.9296	0.04	0.10	37.98	37.98	37.6906	3231
1729722600	37.8902	-0.06	-0.17	37.83	37.93	37.67	12176
1729636200	37.9549	0.14	0.36	37.88	38.01	37.78	5433
1729549800	37.8183	-0.61	-1.58	38.4	38.4	37.8183	3604
1729290600	38.4252	-0.07	-0.19	38.57	38.57	38.26	2386
1729204200	38.5	0.24	0.62	38.45	38.64	38.45	13292
1729117800	38.2632	0.4	1.05	38.14	38.3599	38.14	13473
1729031400	37.866	-0.02	-0.06	38.04	38.265	37.866	6955
1728945000	37.89	0.29	0.77	37.66	37.9	37.66	4150

Davis Select Financial

BNP Paribas Issuance

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관