Ageas SA NV【1AGS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ageas SA NV (1AGS)

52.20

-0.50

(-0.95%)

마감 05 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.05	-0.0956937799043	52.25	53.05	52.2	109	52.64988558	DE
4	3.02	6.14070760472	49.18	53.05	49.16	263	51.05324054	DE
12	4.94	10.4528142192	47.26	53.05	45.54	270	49.01908418	DE
26	5.8	12.5	46.4	53.05	45.54	307	48.4212383	DE
52	14.14	37.1518654756	38.06	53.05	37.6	366	45.92331945	DE
156	11.65	28.7299630086	40.55	53.05	33.75	322	42.53122958	DE
260	6.91	15.2572311769	45.29	53.9	25.24	348	40.86636626	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741020900	52.7	-0.15	-0.28	52.3	52.7	52.3	160
1740761700	52.85	-0.15	-0.28	52.85	52.85	52.85	20
1740675300	53	0.4	0.76	53	53	53	2
1740588900	52.6	1.35	2.63	52.25	53.05	52.25	255
1740502500	51.25	0	0.00	51.25	51.25	51.25	0
1740416100	51.25	0	0.00	51.25	51.25	51.25	0
1740156900	51.25	-0.45	-0.87	51.25	51.25	51.25	500
1740070500	51.7	-0.15	-0.29	51.7	51.7	51.7	65
1739984100	51.85	1.55	3.08	51.5	52.4	51.5	1012
1739897700	50.3	0	0.00	50.3	50.3	50.3	0
1739811300	50.3	0.3	0.60	49.94	50.45	49.94	161
1739552100	50	-0.55	-1.09	50.2	50.2	49.84	529
1739465700	50.55	0	0.00	50.55	50.55	50.55	0
1739379300	50.55	-0.1	-0.20	50.8	50.8	50.55	230
1739292900	50.65	-0.1	-0.20	50.55	50.65	50.55	106
1739206500	50.75	0.5	1.00	50.5	50.75	50.5	291
1738947300	50.25	-0.35	-0.69	50.3	50.3	50.25	60
1738860900	50.6	1.22	2.47	50.35	50.6	50.15	600
1738774500	49.38	0.22	0.45	49.38	49.38	49.38	10
1738688100	49.16	-0.28	-0.57	49.18	49.18	49.16	202
1738601700	49.44	-0.18	-0.36	49.98	49.98	48.84	502
1738342500	49.62	0	0.00	49.62	49.62	49.62	0
1738256100	49.62	0.12	0.24	49.52	49.86	49.52	341
1738169700	49.5	0.24	0.49	49.26	49.5	49.26	241
1738083300	49.26	0.26	0.53	49.28	49.28	49.26	150
1737996900	49	0	0.00	49	49	49	0
1737737700	49	0	0.00	49	49	49	0
1737651300	49	0.28	0.57	49	49	49	100
1737564900	48.72	0.32	0.66	48.62	48.72	48.62	157
1737478500	48.4	-0.64	-1.31	48.4	48.4	48.4	400
1737392100	49.04	0.34	0.70	48.7	49.08	48.7	420
1737132900	48.7	0.92	1.93	48.32	48.7	48.32	170
1737046500	47.78	0.96	2.05	48	48	47.78	245
1736960100	46.82	0	0.00	46.82	46.82	46.82	0
1736873700	46.82	0.64	1.39	46.86	46.86	46.82	300
1736787300	46.18	-1.52	-3.19	46.38	46.38	46.18	630
1736528100	47.7	0	0.00	47.7	47.7	47.7	0
1736441700	47.7	0.82	1.75	47.22	47.7	47.22	93
1736355300	46.88	0	0.00	46.88	46.88	46.88	0
1736268900	46.88	0	0.00	46.88	46.88	46.88	0
1736182500	46.88	-0.08	-0.17	47	47	46.88	275
1735923300	46.96	0.34	0.73	47.18	47.18	46.96	100
1735836900	46.62	0.48	1.04	48.66	48.66	46.62	325
1735577700	46.14	0.06	0.13	46.5	46.5	46.14	599
1735318500	46.08	-0.22	-0.48	46.08	46.08	46.08	33
1734972900	46.3	0.7	1.54	45.92	46.3	45.92	420
1734713700	45.6	-0.28	-0.61	45.6	45.6	45.6	20
1734627300	45.88	-1.3	-2.76	45.6	45.88	45.54	217
1734540900	47.18	0	0.00	47.18	47.18	47.18	0
1734454500	47.18	0	0.00	47.18	47.18	47.18	0
1734368100	47.18	0	0.00	47.18	47.18	47.18	0
1734108900	47.18	0	0.00	47.18	47.18	47.18	0
1734022500	47.18	0	0.00	47.18	47.18	47.18	0
1733936100	47.18	0	0.00	47.18	47.18	47.18	0
1733849700	47.18	-0.62	-1.30	47.26	47.26	47	334
1733763300	47.8	0.24	0.50	47.8	47.8	47.8	5
1733504100	47.56	-0.1	-0.21	47.86	48.22	47.56	912
1733417700	47.66	-0.18	-0.38	52.4	52.4	47.66	191
1733331300	47.84	-0.06	-0.13	47.78	47.84	47.78	270

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관