Telefonica SA【TEFE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Telefonica SA (TEFE)

4.434

-0.075

(-1.66%)

마감 19 10월 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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1729268100	4.434	-0.08	-1.66	4.462	4.462	4.41	727802
1729181700	4.509	-0.02	-0.49	4.53	4.5505	4.508	1225404
1729095300	4.531	0.1	2.26	4.421	4.543	4.421	1068129
1729008900	4.431	0.02	0.36	4.426	4.446	4.378	726578
1728922500	4.415	0.02	0.55	4.388	4.424	4.3869999	644089
1728663300	4.391	-0.04	-0.84	4.412	4.418	4.382	713528
1728576900	4.428	-0	-0.07	4.436	4.455	4.4	598019
1728490500	4.431	0.01	0.20	4.404	4.434	4.393	625228
1728404100	4.422	0.05	1.17	4.354	4.422	4.349	910444
1728317700	4.371	0.02	0.46	4.353	4.392	4.321	546057
1728058500	4.351	0.04	0.86	4.323	4.398	4.322	809221
1727972100	4.314	-0.03	-0.71	4.339	4.35	4.2619999	849386
1727885700	4.345	-0.05	-1.09	4.363	4.373	4.3259999	881984
1727799300	4.393	-0	-0.07	4.414	4.414	4.3785	674681
1727712900	4.396	-0.03	-0.70	4.42	4.445	4.3949999	1139561
1727453700	4.4269999	0.02	0.43	4.409	4.4414999	4.399	1051102
1727367300	4.408	-0.03	-0.56	4.44	4.441	4.3855	1223057
1727280900	4.433	0.01	0.20	4.4109999	4.4349999	4.405	557398
1727194500	4.424	0.03	0.77	4.389	4.4269999	4.374	967766
1727108100	4.39	0.07	1.55	4.33	4.39	4.325	531099
1726848900	4.323	-0.02	-0.35	4.3259999	4.349	4.314	1596936
1726762500	4.338	-0.06	-1.32	4.412	4.422	4.308	2019858
1726676100	4.396	0.05	1.27	4.34	4.396	4.34	1282633
1726589700	4.341	0.03	0.79	4.308	4.3775	4.308	1710629
1726503300	4.307	0.07	1.60	4.23	4.311	4.223	949575
1726244100	4.239	0.02	0.59	4.221	4.2605	4.221	918941
1726157700	4.214	0	0.07	4.217	4.228	4.1865	738727
1726071300	4.211	0.03	0.79	4.174	4.211	4.17	1172517
1725984900	4.178	-0.03	-0.64	4.176	4.21	4.165	616099
1725898500	4.205	-0.01	-0.19	4.219	4.219	4.187	942401
1725639300	4.213	-0.02	-0.43	4.221	4.229	4.189	751927
1725552900	4.231	0.03	0.79	4.176	4.248	4.176	839690
1725466500	4.198	0.02	0.57	4.176	4.198	4.1449999	609362
1725380100	4.174	0.02	0.43	4.16	4.174	4.139	681273
1725293700	4.156	0.06	1.51	4.093	4.167	4.093	1196388
1725034500	4.094	0.02	0.42	4.087	4.111	4.082	2680621
1724948100	4.077	-0	-0.02	4.0679999	4.105	4.0664999	687143
1724861700	4.078	-0.02	-0.54	4.1	4.1	4.045	793268
1724775300	4.1	0.01	0.32	4.086	4.1	4.074	882050
1724688900	4.087	0.02	0.57	4.062	4.114	4.062	497791
1724429700	4.064	0.03	0.72	4.046	4.069	4.043	472776
1724343300	4.035	-0.01	-0.17	4.046	4.07	4.035	637468
1724256900	4.042	-0.04	-1.08	4.0759999	4.0759999	4.025	933166
1724170500	4.086	-0.05	-1.14	4.134	4.134	4.051	696102
1724084100	4.133	0.05	1.22	4.085	4.164	4.082	1362584
1723824900	4.083	0.02	0.54	4.045	4.086	4.0439999	482500
1723738500	4.061	0	0.02	4.073	4.092	4.046	1076821
1723652100	4.0599999	0.02	0.62	4.045	4.0599999	4.032	290253
1723565700	4.035	0	0.07	4.032	4.059	4.0199999	415187
1723479300	4.032	0	0.12	4.037	4.055	4.01	344842
1723220100	4.027	-0	-0.07	4.042	4.0759999	4.023	590843
1723133700	4.03	0.02	0.40	4.009	4.046	3.993	1009798
1723047300	4.014	0.02	0.45	4.071	4.071	3.942	1654894
1722960900	3.996	-0.04	-1.04	4.039	4.039	3.958	1433723
1722874500	4.038	-0.08	-2.04	4.04	4.0679999	4.002	1586442
1722615300	4.122	-0.03	-0.65	4.122	4.138	4.059	1370201
1722528900	4.149	-0.03	-0.77	4.187	4.208	4.109	926888
1722442500	4.181	-0.03	-0.69	4.195	4.22	4.132	280063
1722356100	4.21	0.05	1.13	4.17	4.215	4.17	1031752
1722269700	4.163	-0	-0.07	4.173	4.196	4.147	748234
1722010500	4.166	-0.01	-0.17	4.152	4.166	4.121	869336
1721924100	4.173	0.05	1.29	4.113	4.189	4.097	897215
1721837700	4.12	0	0.02	4.081	4.12	4.08	388978
1721751300	4.119	-0.01	-0.29	4.115	4.121	4.082	726045
1721664900	4.131	0.02	0.51	4.1369999	4.163	4.118	813460
1721405700	4.11	-0.02	-0.36	4.114	4.1455	4.0845	1248844

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관