Infineon Technologies AG【IFXD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Infineon Technologies AG (IFXD)

34.2809

3.08

(9.86%)

마감 05 2월 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
1738602900	31.255	-0.8	-2.50	30.88	31.415	30.555	473049
1738343700	32.055	0.62	1.97	31.425	32.15	31.375	500973
1738257300	31.435	-1.07	-3.31	32.465	32.595	31.275	773178
1738170900	32.509999	-0.55	-1.65	33.885	34.135	32.4	362287
1738084500	33.055	-0.33	-0.97	33.314999	33.805	32.935	295720
1737998100	33.38	-0.64	-1.88	32.869999	33.49	32.284999	534912
1737738900	34.02	-0.17	-0.48	33.725	35.005	33.69	340640
1737652500	34.185	-0.26	-0.74	34.075	34.35	33.86	313476
1737566100	34.44	0	0.00	34.44	34.44	34.44	0
1737479700	34.44	0.31	0.89	33.835	34.46	33.835	293046
1737393300	34.135	0.13	0.38	34.1	34.245	33.58	276240
1737134100	34.005	0.58	1.72	33.424999	34.295	33.415	360476
1737047700	33.43	0.02	0.07	34.195	34.325	33.265	518190
1736961300	33.405	0.58	1.77	32.81	34.095	32.792499	545321
1736874900	32.825	0.37	1.12	32.884999	33.494999	32.665	381967
1736788500	32.46	0.24	0.76	31.905	32.479999	31.2	399282
1736529300	32.215	-0.07	-0.20	32.174999	32.5	31.72	291890
1736442900	32.28	-0.43	-1.30	32.284999	32.58	32.195	275917
1736356500	32.705	-1.25	-3.68	33.735	33.735	32.575	494102
1736270100	33.955	0.68	2.04	33.405	34.035	33.27	308454
1736183700	33.275	2.28	7.34	31.455	33.549999	31.415	496903
1735924500	31	-0.4	-1.26	31.26	31.28	30.53	292841
1735838100	31.395	-0.01	-0.02	31.38	31.97	30.91	359144
1735751700	31.4	0	0.00	31.4	31.4	31.4	0
1735665300	31.4	0	0.00	31.4	31.4	31.4	0
1735578900	31.4	-0.42	-1.32	31.705	31.89	31.4	130114
1735319700	31.82	0.28	0.89	31.415	31.89	31.31	161110
1735233300	31.54	0	0.00	31.54	31.54	31.54	0
1735146900	31.54	0	0.00	31.54	31.54	31.54	0
1735060500	31.54	0	0.00	31.54	31.54	31.54	0
1734974100	31.54	0.15	0.48	31.145	31.62	31.11	173326
1734714900	31.39	-0.49	-1.54	31.435	31.57	30.935	590037
1734628500	31.88	-1.82	-5.39	33.064999	33.189999	31.88	671756
1734542100	33.695	0.71	2.15	33.165	33.755	32.884999	275030
1734455700	32.985	0.13	0.41	32.765	33.534999	32.67	315992
1734369300	32.85	-0.17	-0.51	32.905	33.055	32.47	334030
1734110100	33.02	-0.16	-0.48	33.11	33.165	32.655	365811
1734023700	33.18	0.09	0.26	33.07	33.575	32.979999	227105
1733937300	33.095	-0.2	-0.59	33.295	33.369999	33.045	348081
1733850900	33.29	-0.12	-0.36	33.409999	33.59	33.055	326487
1733764500	33.409999	0.72	2.22	33.134999	33.439999	32.915	552861
1733505300	32.685	0.35	1.08	32.07	32.685	31.85	497390
1733418900	32.335	0.29	0.90	31.845	32.369999	31.8125	542329
1733332500	32.045	0.25	0.79	31.75	32.275	31.72	585234
1733246100	31.795	0.68	2.17	31.37	31.795	30.7	389244
1733159700	31.12	0.31	0.99	30.555	31.25	30.4175	418666
1732900500	30.815	0.89	2.97	29.96	30.91	29.8325	419892
1732814100	29.925	-0.13	-0.43	30.825	30.825	29.925	303101
1732727700	30.055	-0.43	-1.41	30.235	30.38	29.91	232444
1732641300	30.485	0.07	0.25	30.13	31.27	29.85	483972
1732554900	30.41	0.41	1.35	30.375	30.785	30.01	374904
1732295700	30.005	0.94	3.23	29.53	30.005	28.97	354011
1732209300	29.065	-0.06	-0.19	29.06	29.18	28.7075	401763
1732122900	29.12	0.02	0.07	29.33	29.555	28.655	260359
1732036500	29.1	-0.64	-2.15	29.915	30.025	28.5125	506620
1731950100	29.74	-0.55	-1.82	30.01	30.455	29.715	289162
1731690900	30.29	-0.48	-1.54	30.03	30.625	29.93	402561
1731604500	30.765	1.37	4.64	29.925	30.855	29.35	668534
1731518100	29.4	-1.45	-4.70	30.865	30.87	29.28	738110
1731431700	30.85	1.09	3.66	29.34	31.635	29.19	1151202
1731345300	29.76	0.98	3.39	29.195	30.755	28.965	915305
1731086100	28.785	-0.16	-0.54	29.045	29.26	28.415	363774
1730999700	28.94	0.54	1.90	28.49	29.265	28.235	755067
1730913300	28.4	-0.94	-3.20	28.91	29.775	28.0625	545155
1730826900	29.34	0.16	0.55	29.05	29.42	28.82	235167
1730740500	29.18	-0.19	-0.65	29.445	29.66	28.94	230079

Infineon Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관