Airbus SE【1AIR】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Airbus SE (1AIR)

167.28

0.50

(0.30%)

마감 01 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.28	0.167664670659	167	170	164.36	228	166.97243196	DE
4	7.88	4.94353826851	159.4	170	155.18	398	161.78423825	DE
12	24.16	16.8809390721	143.12	170	135.5	497	153.25860278	DE
26	27.74	19.8796044145	139.54	170	122	513	143.23958624	DE
52	17.6	11.7584179583	149.68	173.48	122	584	146.87135852	DE
156	54.66	48.5348961108	112.62	173.48	86.82	765	121.85347601	DE
260	31.78	23.4538745387	135.5	173.48	48.3	1943	92.09001659	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738342500	167.28	0.5	0.30	170	170	166.9	870
1738256100	166.78	-0.02	-0.01	166.4	166.78	166.38	64
1738169700	166.8	-0.26	-0.16	166.69999	167.8	166.38	433
1738083300	167.06	0.22	0.13	165.68	167.06	165.68	94
1737996900	166.84	-0.52	-0.31	166.32	167.98	164.36	257
1737737700	167.36	0.74	0.44	167	167.36	166.46	291
1737651300	166.62	1.86	1.13	164.13999	166.62	164.13999	202
1737564900	164.76	1.26	0.77	163.47999	164.8	163.44	468
1737478500	163.5	-0.04	-0.02	163.13999	163.5	161.91999	294
1737392100	163.54	3.02	1.88	161.13999	164.46	161.13999	2584
1737132900	160.52	3.52	2.24	158.47999	161.58	158.47999	637
1737046500	157	0	0.00	155.28	157.22	155.28	219
1736960100	157	0.38	0.24	156.08	157	156.08	91
1736873700	156.62	0.64	0.41	155.9	157.22	155.9	299
1736787300	155.97999	-1.82	-1.15	155.41999	155.97999	155.18	249
1736528100	157.8	0.8	0.51	159.4	159.4	157.08	527
1736441700	157	-1.52	-0.96	158.3	159.26	157	414
1736355300	158.52	0.3	0.19	158.24	158.9	158.24	50
1736268900	158.22	-0.98	-0.62	159	159.41999	158.22	100
1736182500	159.19999	0.34	0.21	156	159.19999	156	422
1735923300	158.86	-1	-0.63	159.4	159.4	158.22	328
1735836900	159.86	5.9	3.83	155.74	160.52	155.74	1058
1735577700	153.96	-0.78	-0.50	154.34	155.13999	153.96	491
1735318500	154.74	0.82	0.53	153.88	154.74	153.63999	142
1734972900	153.91999	-0.34	-0.22	153.68	154.63999	153.12	355
1734713700	154.26	-2.86	-1.82	155.68	155.84	153	295
1734627300	157.12	-2.08	-1.31	158.13999	158.24	156.6	384
1734540900	159.19999	0.42	0.26	158.8	159.74	158.36	470
1734454500	158.78	0.64	0.40	158.88	160.8	158.54	1154
1734368100	158.13999	-1.66	-1.04	160.08	160.08	158	703
1734108900	159.8	0.6	0.38	159.96	160.8	159.66	510
1734022500	159.19999	2.9	1.86	157.1	159.19999	157.1	933
1733936100	156.3	0.38	0.24	156.44	156.76	155.84	123
1733849700	155.91999	-0.78	-0.50	156.26	157.13999	155.74	836
1733763300	156.69999	1.12	0.72	154.1	157.6	154.1	517
1733504100	155.58	1.7	1.10	155.76	156.6	154.76	722
1733417700	153.88	0.36	0.23	153.58	154.38	153.5	496
1733331300	153.52	1.62	1.07	153.12	154.08	152.74	380
1733244900	151.9	1.48	0.98	150.69999	152.06	150.69999	423
1733158500	150.41999	3.06	2.08	147.1	150.41999	147.1	1069
1732899300	147.36	2.56	1.77	144.9	147.36	144.9	1182
1732812900	144.8	4.4	3.13	140.54	145.38	140.54	1281
1732726500	140.4	3.86	2.83	135.5	140.4	135.5	1158
1732640100	136.54	-1.62	-1.17	136	137.34	136	428
1732553700	138.16	0.04	0.03	139.4	140.19999	138.16	382
1732294500	138.12	-1.6	-1.15	139.82	139.82	137.78	578
1732208100	139.72	2.24	1.63	137.68	139.72	136.6	166
1732121700	137.47999	0.84	0.61	138.47999	138.47999	137.47999	266
1732035300	136.63999	-1.54	-1.11	135.97999	136.63999	135.66	131
1731948900	138.18	0.22	0.16	137.38	138.18	137.24	119
1731689700	137.96	-1.22	-0.88	137.69999	138.82	137.52	426
1731603300	139.18	0.74	0.53	138.68	140.19999	138.68	823
1731516900	138.44	-3.6	-2.53	140.3	140.3	138.44	510
1731430500	142.04	-3.54	-2.43	144.1	145.24	141.6	386
1731344100	145.58	3.78	2.67	144.84	145.58	144.74	244
1731084900	141.8	-2.84	-1.96	143.12	143.12	141.8	143
1730998500	144.63999	2.64	1.86	142.58	144.72	142.58	361
1730912100	142	0	0.00	145.24	145.68	142	1587
1730825700	142	0.92	0.65	140.24	142.18	140.24	313
1730739300	141.08	-1.3	-0.91	140.74	141.08	140.5	212
1730480100	142.38	1.66	1.18	139.9	143.06	139.9	78

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관