Adesso SE【ADN1D】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Adesso SE (ADN1D)

95.60

0.40

(0.42%)

마감 04 4월 12:30AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743696900	95.6	0.6	0.63	93.2	95.6	92.3	293
1743610500	95	-1.4	-1.45	94.8	95.2	94.1	24
1743524100	96.4	-0.7	-0.72	96.1	96.4	93.4	630
1743437700	97.1	-4.9	-4.80	100	100	97.1	239
1743182100	102	-1.6	-1.54	103.2	103.2	101.2	999
1743095700	103.6	7	7.25	97.4	105	96.1	1074
1743009300	96.6	-2.2	-2.23	98	98.9	96.4	94
1742922900	98.8	0.3	0.30	98.2	98.8	97.4	78
1742836500	98.5	-0.3	-0.30	97.5	99.9	96.95	153
1742577300	98.8	-1.2	-1.20	98.4	98.8	97.7	478
1742490900	100	-3.2	-3.10	103	103	99.5	289
1742404500	103.2	2.3	2.28	102.6	110.4	102.6	3494
1742318100	100.9	9.8	10.76	92.6	102.4	92.15	1149
1742231700	91.1	4.2	4.83	90.4	91.9	89.3	437
1741972500	86.9	4.6	5.59	83.1	87.2	83.1	206
1741886100	82.3	-2.7	-3.18	83.5	83.9	82.3	75
1741799700	85	-0.4	-0.47	84	85	84	110
1741713300	85.4	-3.4	-3.83	88.4	88.4	84.95	147
1741626900	88.8	-1.5	-1.66	86.8	88.8	86.3	67
1741367700	90.3	-1	-1.10	89.2	91.7	89.2	262
1741281300	91.3	3.5	3.99	91.5	91.6	89.9	202
1741194900	87.8	5.6	6.81	85.7	87.9	85.5	108
1741108500	82.2	-2.9	-3.41	84.7	84.7	80.9	202
1741022100	85.1	1.5	1.79	85.8	87.2	85.1	167
1740762900	83.6	-1.6	-1.88	84.6	84.6	83.5	166
1740676500	85.2	-1.4	-1.62	85.7	86.25	84	200
1740590100	86.6	-1.6	-1.81	88.1	88.8	86.6	68
1740503700	88.2	-1.4	-1.56	89.7	89.7	87.6	122
1740417300	89.6	-1.1	-1.21	91.7	92.25	88.5	206
1740158100	90.7	-0.7	-0.77	92.6	92.8	89.7	210
1740071700	91.4	-1.2	-1.30	93	93	91.2	437
1739985300	92.6	-0.8	-0.86	94	94.7	92.3	173
1739898900	93.4	-2.65	-2.76	95.9	95.9	93.4	110
1739812500	96.05	3.65	3.95	94	96.05	94	78
1739553300	92.4	-2.5	-2.63	94.3	94.3	92.4	171
1739466900	94.9	0.2	0.21	95.5	95.65	94.1	26
1739380500	94.7	0.25	0.26	95	96.7	93.7	71
1739294100	94.45	0.25	0.27	95	95	92.6	203
1739207700	94.2	0.4	0.43	94.6	96.3	94.2	52
1738948500	93.8	-2	-2.09	96.2	96.2	93.8	105
1738862100	95.8	0.1	0.10	96.9	96.9	94.5	57
1738775700	95.7	-0.8	-0.83	96.7	97.6	95.4	128
1738689300	96.5	1.15	1.21	94.3	97.7	94.3	222
1738602900	95.35	-0.7	-0.73	93.9	96.5	93.7	283
1738343700	96.05	1.35	1.43	93.8	96.2	93.8	149
1738257300	94.7	1.2	1.28	94.8	95.1	94.1	185
1738170900	93.5	-0.13	-0.14	97.7	98	93.5	74
1738084500	93.63	1.43	1.55	92.7	94.3	92.25319	89
1737998100	92.2	-2	-2.12	92	93.9	92	165
1737738900	94.2	2.8	3.06	94.3	94.3	92.5	157
1737652500	91.4	0.4	0.44	89.6	92.3	89.6	372
1737566100	91	3.2	3.64	88.4	91.4	88.4	184
1737479700	87.8	-0.9	-1.01	89.7	89.8	87.4	332
1737393300	88.7	-3.3	-3.59	91.3	91.3	88.6	44
1737134100	92	2.2	2.45	92.3	93	91.1	699
1737047700	89.8	6.9	8.32	86.1	90.6	86	478
1736961300	82.9	3.4	4.28	81.5	83.2	80.05	250
1736874900	79.5	-2.5	-3.05	81.9	81.9	79.05	377
1736788500	82	-0.7	-0.85	83	83	82	627
1736529300	82.7	-1.3	-1.55	83.9	84.3	82.6	192
1736442900	84	-0.9	-1.06	84.7	85.1	84	261
1736356500	84.9	-3.9	-4.39	87.2	87.9	84.9	306
1736270100	88.8	-1.3	-1.44	90	90	88.5	206
1736183700	90.1	0.5	0.56	90	91.45	89.4	261

AI Media Technologies (PK)

Leo Acquisitions

Bank of Montreal Autocal...

EA Series Trust

Morgan Stanley Finance L...

BNP PARIBAS ISSUANCE

Bell Rose Capital (PK)

Jpmorgan Chase Financial...

International Bank for R...

International Bank for R...

Valsabbina SME 3 SPV

European Investment Bank

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관