Gerresheimer AG【GXID】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Gerresheimer AG (GXID)

78.60

0.65

(0.83%)

마감 02 11월 1:30AM

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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730481300	78.6	1.1	1.42	78.25	79.3	77.15	8440
1730394900	77.5	-2.2	-2.76	78.95	79.2	76.7	14803
1730308500	79.7	-1.4	-1.73	80.55	80.7	76.35	24646
1730222100	81.1	-1.95	-2.35	82.75	83.05	80.7	15680
1730135700	83.05	2.05	2.53	82.5	83.9	82.4	6649
1729872900	81	-3.25	-3.86	83.1	84.2	81	13485
1729786500	84.25	0.4	0.48	84.45	85.8	83.8	15948
1729700100	83.85	1.1	1.33	82.85	85	82.8	15431
1729613700	82.75	-2.05	-2.42	84.05	84.15	82.75	12886
1729527300	84.8	-0.05	-0.06	85	85.65	84.45	7764
1729268100	84.85	-1.05	-1.22	85.3	85.95	84.6	24834
1729181700	85.9	3.15	3.81	83.2	85.9	83.2	17908
1729095300	82.75	-0.35	-0.42	81.95	83.5	81.55	5026
1729008900	83.1	0.65	0.79	83	83.1	81.9	6481
1728922500	82.45	1.45	1.79	82.4	82.55	80.8	13023
1728663300	81	0.35	0.43	80.05	82.05	79.55	14746
1728576900	80.65	-0.3	-0.37	82.55	84.2	78.9	18665
1728490500	80.95	3.1	3.98	80.4	83.15	80	36169
1728404100	77.85	-0.35	-0.45	77.4	77.85	76.25	13616
1728317700	78.2	-0.9	-1.14	79.85	80.05	78	19460
1728058500	79.1	2.45	3.20	76.3	80.05	76.25	13460
1727972100	76.65	-0.85	-1.10	77.725	77.725	76.45	9913
1727885700	77.5	-1.9	-2.39	78.2	78.8	77.45	19851
1727799300	79.4	-0.6	-0.75	79.85	80.45	77.25	89555
1727712900	80	-17.6	-18.03	97.675	98.6	79.15	114583
1727453700	97.6	0.7	0.72	97.8	98.5	97	6621
1727367300	96.9	0.15	0.16	98.2	98.2	96.75	6071
1727280900	96.75	-0.7	-0.72	96.9	98.65	96.75	6792
1727194500	97.45	0.5	0.52	97.25	98.15	96.3	4684
1727108100	96.95	-2.15	-2.17	98.95	99.1	96.35	5931
1726848900	99.1	-2.7	-2.65	100.9	100.9	98.9	9697
1726762500	101.8	-0.6	-0.59	104	104.3	100.6	12724
1726676100	102.4	-0.8	-0.78	102.7	103.1	101.7	11860
1726589700	103.2	3.45	3.46	99.75	103.6	99.75	8362
1726503300	99.75	-0.65	-0.65	100.6	100.89671	99.45	9653
1726244100	100.4	-2.6	-2.52	103.1	104	100.1	10370
1726157700	103	-0.6	-0.58	106.2	106.9	102.1	12210
1726071300	103.6	-0.3	-0.29	104.2	107.3	103.6	13134
1725984900	103.9	-1.4	-1.33	104.5	105.7	99.2	5458
1725898500	105.3	2.4	2.33	103.5	106.5	102.9	15581
1725639300	102.9	0.3	0.29	102.8	104.9	102.8	5179
1725552900	102.6	-0.6	-0.58	102.7	103.8	102	3071
1725466500	103.2	-1.3	-1.24	102.7	103.2	100.5	6890
1725380100	104.5	0.8	0.77	104.9	105.1	103.7	6322
1725293700	103.7	0.2	0.19	103.1	103.9	102.2	4034
1725034500	103.5	2.2	2.17	100.6	103.7	100.6	18669
1724948100	101.3	7.1	7.54	96.4	102.9	96.25	16515
1724861700	94.2	-0.4	-0.42	94.5	95.925	94	5666
1724775300	94.6	-0.85	-0.89	95.15	95.15	93.05	7026
1724688900	95.45	0.4	0.42	94.3	95.45	93.9	3804
1724429700	95.05	-2.3	-2.36	97.15	97.4	94.85	7871
1724343300	97.35	-1.65	-1.67	99.1	99.25	97.35	1929
1724256900	99	1.1	1.12	98.2	100.4	98.15	3591
1724170500	97.9	1.6	1.66	97.4	99.05	97.4	3616
1724084100	96.3	-0.5	-0.52	97.2	97.4	96.3	2760
1723824900	96.8	-1.1	-1.12	98.7	98.95	96.3	3368
1723738500	97.9	1.25	1.29	97.1	98.2	96.2	3181
1723652100	96.65	0.05	0.05	95.9	97.8	95.9	5158
1723565700	96.6	-0.7	-0.72	96.3	97.05	94.75	5733
1723479300	97.3	-1.45	-1.47	99.15	99.6	96.6	2057
1723220100	98.75	0.55	0.56	98.65	99.9	98.3	7224
1723133700	98.2	1.2	1.24	95.9	98.8	94.7	8673
1723047300	97	3.15	3.36	94.4	97.45	93.25	9567
1722960900	93.85	2.2	2.40	92.5	94.9	89.7	16708
1722874500	91.65	-1.75	-1.87	91.85	93.45	88.4	9363
1722615300	93.4	-0.7	-0.74	94.2	94.35	92.25	3954

Innerscope Hearing Techn... (PK)

Duff and Phelps Select M...

iShares Energy Storage &...

Global Uin Intelligence (PK)

Hennessy Capital Acquisi...

AMUNDI MSCI USA ESG LEAD...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관