Sogefi Spa【SGFM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741281300	1.876	-0.02	-0.85	1.926	1.928	1.87	12607
1741194900	1.892	-0.02	-1.25	1.922	1.938	1.89	16884
1741108500	1.916	-0.18	-8.76	2.02	2.02	1.9	9150
1741022100	2.1	0.09	4.48	2.1	2.11	2.055	37803
1740762900	2.0099999	-0.33	-14.10	2.305	2.305	2.0099999	80944
1740676500	2.34	-0.05	-2.09	2.375	2.375	2.34	23231
1740590100	2.39	0.02	0.63	2.375	2.4049999	2.365	13344
1740503700	2.375	0	0.00	2.39	2.39	2.34	24336
1740417300	2.375	-0.01	-0.42	2.355	2.39	2.355	12166
1740158100	2.3849999	0.07	3.02	2.35	2.41	2.32	15849
1740071700	2.315	-0.07	-2.94	2.38	2.395	2.315	38146
1739985300	2.3849999	0.03	1.49	2.375	2.395	2.34	41929
1739898900	2.35	0.07	3.07	2.31	2.395	2.305	50198
1739812500	2.2799999	0.13	5.80	2.185	2.3	2.185	22427
1739553300	2.1549999	0.05	2.62	2.095	2.18	2.085	28186
1739466900	2.1	0.12	6.17	2.05	2.105	2.05	13625
1739380500	1.978	-0.02	-1.00	1.978	1.99	1.978	1098
1739294100	1.998	0.02	0.81	1.986	2.0025	1.986	5910
1739207700	1.982	-0.01	-0.40	2	2.02	1.974	13298
1738948500	1.99	0.02	1.12	1.974	1.996	1.968	3008
1738862100	1.968	0	0.00	1.964	1.968	1.964	2026
1738775700	1.968	-0.04	-1.85	2	2	1.968	1699
1738689300	2.005	0.02	1.26	1.996	2.005	1.972	11959
1738602900	1.98	-0.02	-0.90	1.948	1.988	1.942	30890
1738343700	1.998	0.01	0.60	1.98	2	1.98	16853
1738257300	1.986	0.06	3.01	1.944	2.0099999	1.94	14035
1738170900	1.928	0.03	1.69	1.901	1.93	1.9	1203
1738084500	1.896	-0.04	-1.86	1.932	1.932	1.896	2114
1737998100	1.932	0.01	0.73	1.902	1.934	1.902	1798
1737738900	1.918	0.01	0.42	1.94	1.94	1.914	10404
1737652500	1.91	0.01	0.42	1.904	1.91	1.894	7457
1737566100	1.902	0	0.00	1.902	1.902	1.902	0
1737479700	1.902	-0.03	-1.35	1.92	1.922	1.902	8181
1737393300	1.928	0.02	0.84	1.926	1.934	1.904	5002
1737134100	1.912	0	0.21	1.916	1.916	1.912	8627
1737047700	1.908	0.02	0.95	1.892	1.914	1.892	4350
1736961300	1.89	-0.06	-3.08	1.926	1.951	1.89	4573
1736874900	1.95	-0.01	-0.71	1.968	1.977	1.95	13231
1736788500	1.964	-0.01	-0.61	1.962	1.97	1.95	7549
1736529300	1.976	0	0.10	1.974	2	1.97	7543
1736442900	1.974	0	0.00	1.966	1.976	1.964	2500
1736356500	1.974	-0.03	-1.30	1.988	1.996	1.96	8952
1736270100	2	-0.01	-0.25	1.998	2.015	1.992	4452
1736183700	2.005	-0.03	-1.47	2.06	2.07	1.996	26477
1735924500	2.035	0.01	0.25	2.0299999	2.04	2.025	2800
1735838100	2.0299999	0.03	1.60	2.005	2.035	2.005	4447
1735751700	1.998	0	0.00	1.998	1.998	1.998	0
1735665300	1.998	0	0.00	1.998	1.998	1.998	0
1735578900	1.998	0	0.20	2	2.005	1.99	7024
1735319700	1.994	0.04	1.84	1.96	1.994	1.96	10671
1735233300	1.958	0	0.00	1.958	1.958	1.958	0
1735146900	1.958	0	0.00	1.958	1.958	1.958	0
1735060500	1.958	0	0.00	1.958	1.958	1.958	0
1734974100	1.958	-0.04	-2.10	1.966	1.966	1.95	733
1734714900	2	0.01	0.60	1.95	2.0099999	1.946	23415
1734628500	1.988	-0.01	-0.50	1.988	1.992	1.978	3827
1734542100	1.998	-0.02	-1.09	1.996	2.0099999	1.952	7159
1734455700	2.02	0.01	0.50	2	2.02	2	31840
1734369300	2.0099999	-0.04	-1.95	2.035	2.035	2.005	4974
1734110100	2.05	0.01	0.49	2.035	2.055	2.035	3381
1734023700	2.04	0	0.00	2.055	2.055	2.02	9390
1733937300	2.04	-0.02	-1.09	2.06	2.06	2.035	5476
1733850900	2.0625	0	0.12	2.055	2.08	2.055	12893
1733764500	2.06	0.08	3.83	2	2.06	2	8126

Societe Generale Effekten

L etat Belge Belgische S...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관