BASF AG【1BAS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

BASF AG (1BAS)

50.71

1.41

( 2.86% )

업데이트: 22:42:07

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.805	1.61306482316	49.905	50.93	47.55	2321	49.07739898	DE
4	6.07	13.5976702509	44.64	51.5	44.32	3470	49.49249896	DE
12	6.085	13.6358543417	44.625	51.5	40.69	2235	47.23443778	DE
26	5.35	11.7945326279	45.36	51.5	40.69	1937	46.2174451	DE
52	2.705	5.63482970524	48.005	54.84	40.105	1900	47.07499808	DE
156	-6.39	-11.1908931699	57.1	57.1	38	3136	47.02237669	DE
260	-3.19	-5.91836734694	53.9	73.39	37.5	2577	49.9113638	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	49.3	0.54	1.12	47.605	49.835	47.55	3871
1740675300	48.755	-0.9	-1.81	49.825	49.825	48.39	3887
1740588900	49.655	1.03	2.12	49.1	49.81	49.1	1708
1740502500	48.625	-0.28	-0.57	48.38	48.765	48.365	807
1740416100	48.905	0.18	0.37	49.905	49.905	48.485	1334
1740156900	48.725	0.48	0.99	48.25	48.955	48.165	510
1740070500	48.245	0.23	0.48	48.47	48.77	48.245	1089
1739984100	48.015	-2.23	-4.43	50.02	50.02	47.66	4160
1739897700	50.24	-0.68	-1.34	49.985	50.4	49.72	2888
1739811300	50.92	0.08	0.16	50.6	51.43	50.6	7232
1739552100	50.84	-0.16	-0.31	50.52	51.5	50.51	5681
1739465700	51	2.71	5.61	50.1	51	49.38	20312
1739379300	48.29	1.41	3.01	47.035	48.29	47.035	2055
1739292900	46.88	-0.48	-1.01	46.94	46.94	46.68	1715
1739206500	47.36	-0.44	-0.92	47.4	47.7	47.3	1269
1738947300	47.8	-0.38	-0.79	48.8	48.8	47.56	2195
1738860900	48.18	3.52	7.88	45.54	48.25	45.54	4513
1738774500	44.66	-0.66	-1.46	44.675	44.76	44.4	227
1738688100	45.32	0.42	0.94	44.32	45.32	44.32	1210
1738601700	44.9	-1.44	-3.10	44.64	45.42	44.6	2744
1738342500	46.335	-1.19	-2.49	47.95	47.95	46.335	2742
1738256100	47.52	0.74	1.58	47.095	48	47.025	2451
1738169700	46.78	-0.46	-0.97	47.02	47.12	46.78	900
1738083300	47.24	0	0.00	47.485	47.72	46.75	1356
1737996900	47.24	0.24	0.51	43.97	47.24	43.97	2399
1737737700	47	1.34	2.93	46.84	47.39	46.52	2343
1737651300	45.66	0.56	1.24	45.16	45.7	45.16	213
1737564900	45.1	-0.64	-1.40	45.4	45.81	45.1	4719
1737478500	45.74	0.26	0.57	45.36	45.74	45.14	576
1737392100	45.48	0.98	2.20	44.515	45.6	44.2	2009
1737132900	44.5	0.58	1.32	44.8	44.9	44.155	1638
1737046500	43.92	-0.48	-1.08	44.56	44.56	43.8	1738
1736960100	44.4	1.94	4.57	42.775	44.4	42.775	2104
1736873700	42.46	0.46	1.10	42.75	42.75	42.46	1077
1736787300	42	0.58	1.40	41.7	42	41	754
1736528100	41.42	-0.44	-1.05	41.5	42.1	41.38	1938
1736441700	41.86	0.09	0.22	41.77	42	41.5	608
1736355300	41.77	-0.65	-1.53	42.34	42.4	41.77	1058
1736268900	42.42	0.14	0.33	42.34	42.44	42.175	1537
1736182500	42.28	0.68	1.63	41.3	42.86	41.3	1240
1735923300	41.6	-1.2	-2.80	42.01	42.22	41.5	2444
1735836900	42.8	0.02	0.06	42.7	43.1	42.55	1347
1735577700	42.775	-0.05	-0.11	42.445	42.775	42.3	427
1735318500	42.82	0.56	1.33	42.18	42.82	42.18	4007
1734972900	42.26	-0.34	-0.80	40.69	42.5	40.69	1979
1734713700	42.6	-0.2	-0.47	42.38	42.6	42	1014
1734627300	42.8	-0.38	-0.88	42.66	43.015	42.6	1299
1734540900	43.18	-0.36	-0.83	43.375	43.4	43.145	483
1734454500	43.54	-0.06	-0.14	43.395	43.78	43.395	1077
1734368100	43.6	-0.8	-1.80	44.4	44.4	43.6	345
1734108900	44.4	-0.62	-1.38	44.65	44.66	44.4	573
1734022500	45.02	0.3	0.67	45.09	45.535	45	329
1733936100	44.72	-0.16	-0.36	44.88	44.94	44.7	2343
1733849700	44.88	-0.38	-0.84	44.8	44.88	44.64	334
1733763300	45.26	1.2	2.72	44.625	45.62	44.625	2134
1733504100	44.06	0.34	0.78	43.98	44.1	43.86	2688
1733417700	43.72	0.4	0.92	43.55	43.72	43.3	1105
1733331300	43.32	-0.4	-0.91	43.805	44.03	43.32	1550
1733244900	43.72	0.8	1.86	44.995	44.995	43.69	389

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관