Xero Ltd【XRO】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Xero Ltd (XRO)

173.90

-0.21

(-0.12%)

마감 22 11월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	12.83	7.96548084684	161.07	177.62	160.39	613950	171.22821268	DE
4	25.51	17.1911853899	148.39	177.62	145.38	530372	157.40274475	DE
12	33.65	23.9928698752	140.25	177.62	136	392593	151.35463068	DE
26	52.4	43.1275720165	121.5	177.62	121.32	384208	141.56932601	DE
52	71.13	69.2128052934	102.77	177.62	98.73	375463	130.92807305	DE
156	23.77	15.8329447812	150.13	177.62	62.85	441990	105.78567855	DE
260	96.05	123.378291586	77.85	177.62	54.69	483601	107.88067613	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732079700	174.11	-3.16	-1.78	175.59	175.97	173.71	470199
1731993300	177.27	6.72	3.94	171.22	177.62	171.145	526966
1731906900	170.55	-1.29	-0.75	171.66	172.19	169.16	481109
1731647700	171.84	0.84	0.49	170.49	172.6	169.08	754777
1731561300	171	9.05	5.59	164.96	172.94	164.78	973081
1731474900	161.94999	0.85	0.53	161.07	162.31	160.38999	333816
1731388500	161.1	1.4	0.88	160.55	161.655	158.99	464302
1731302100	159.69999	2.2	1.40	158.16	159.76	157.83	303006
1731042900	157.5	3.26	2.11	156.37	158.69	155.41	435874
1730956500	154.24	0.93	0.61	154.33	154.78	152.94	595782
1730870100	153.31	2.8	1.86	151.08	154.18	150.8	427871
1730783700	150.51	0.61	0.41	147.03	150.82	147	331351
1730697300	149.9	1.86	1.26	148.91	150.57	148.645	281796
1730438100	148.04	-1.88	-1.25	147.72999	148.82	145.93	323124
1730351700	149.91999	-0.3	-0.20	149.5	150.44999	148.59	409608
1730265300	150.22	-1.53	-1.01	151.05	151.61	149.76	2385225
1730178900	151.75	0.95	0.63	150.69999	152.49	150.11	368891
1730092500	150.8	3.55	2.41	148.8	151.41999	147.4	339538
1729833300	147.25	1.34	0.92	147.19999	148	146.04	333021
1729746900	145.91	-1.03	-0.70	145.5	146.74	145.38	290473
1729660500	146.94	-1.68	-1.13	148.38999	148.49	146.9	247820
1729574100	148.62	-2.37	-1.57	148.75	149.63	147.93	498913
1729487700	150.99	3.72	2.53	148	151.52	147.5	311880
1729228500	147.27	-1.15	-0.77	148.01	148.38999	136	191857
1729142100	148.41999	0.06	0.04	150.15	150.5	147.52	242562
1729055700	148.36	-1.34	-0.90	148	148.85	147.01499	331733
1728969300	149.69999	0.27	0.18	149.38999	151.24	148.975	279773
1728882900	149.43	-0.29	-0.19	150	151.31	148.91999	216667
1728623700	149.72	1.99	1.35	147.35	149.72	147.35	245137
1728537300	147.72999	0.09	0.06	147.1	148.75	146.01	236271
1728450900	147.63999	2.91	2.01	146.22999	148.07	145.93	245120
1728364500	144.72999	-3.08	-2.08	146.4	146.51499	143.56	225596
1728278100	147.81	2.6	1.79	144.53	147.83	144.07	216988
1728022500	145.21	-0.19	-0.13	144.38	146.05	143.19	267105
1727936100	145.4	-0.6	-0.41	146.96	147.47999	144.88999	249321
1727849700	146	-3.97	-2.65	147.96	148.6	145.38	457045
1727763300	149.97	1.3	0.87	149.5	150.12	148.44999	251732
1727676900	148.66999	0.26	0.18	148.8	149.66999	147.88999	354413
1727417700	148.41	0.99	0.67	147.16	149	147	178573
1727331300	147.41999	0.11	0.07	148.31	148.4	145.41	295841
1727244900	147.31	-1.19	-0.80	148.02	149.18	146.63999	268223
1727158500	148.5	-0.16	-0.11	148.37	148.675	147	259816
1727072100	148.66	-0.7	-0.47	148.43	150.27	147.02	310033
1726812900	149.36	0.2	0.13	149.85	152.41	136	1076920
1726726500	149.16	1.35	0.91	149.49	149.49	146.72999	544139
1726640100	147.81	0.08	0.05	147.62	148.6	145.03	373887
1726553700	147.72999	3.81	2.65	144.62	148	144.62	572772
1726467300	143.91999	1.97	1.39	142.88999	144.15	142.845	336699
1726208100	141.94999	-2.4	-1.66	144.79	145.08	141.05	296932
1726121700	144.35	2.15	1.51	142.44999	144.41	142.18	258148
1726035300	142.19999	0	0.00	142.19999	142.19999	142.19999	0
1725948900	142.19999	1	0.71	142.4	143.06	140.56	220609
1725862500	141.19999	-0.87	-0.61	140.43	141.38	138.6	329182
1725603300	142.07	-1.8	-1.25	142.41	143.83	140.47999	513944
1725516900	143.87	2.71	1.92	141.47999	145	140.81	350798
1725430500	141.16	-3.29	-2.28	142.44999	143.38	140.09	320017
1725344100	144.44999	0.55	0.38	142.79	144.61	142.38	218140
1725257700	143.9	0.4	0.28	142.78	144.33	141.91999	177812
1724998500	143.5	0.01	0.01	143.58	144.47999	143.09	405623
1724912100	143.49	2.68	1.90	140.09	143.6	139.72	321018
1724825700	140.81	0.3	0.21	140.25	141.26	139.3	230755
1724739300	140.51	-2.66	-1.86	141.78	143	139.63999	282249
1724652900	143.16999	0.01	0.01	143.52	144.49	140.93	258422
1724393700	143.16	-1.45	-1.00	143.74	144.88999	142.82499	400536
1724307300	144.61	0.14	0.10	144.25	145.03	143.4	197044
1724220900	144.47	0.66	0.46	143.27	144.69999	142.47	325582

Kelly Industrial Real Es...

DJ US Electricity Total ...

Alicanto Minerals

Salvatore Ferragamo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관