BASF AG【1BAS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

BASF AG (1BAS)

52.51

1.07

(2.08%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.99	-1.85046728972	53.5	54.27	50.38	2427	51.89239763	DE
4	1.99	3.93903404592	50.52	55	47.55	3985	51.30948922	DE
12	10.13	23.9027843322	42.38	55	40.69	2872	49.03135908	DE
26	9.19	21.2142197599	43.32	55	40.69	2222	47.37159161	DE
52	2.81	5.65392354125	49.7	55	40.105	1983	47.54513652	DE
156	-3.43	-6.13156953879	55.94	56.08	38	3135	47.049994	DE
260	13.89	35.9658208182	38.62	73.39	37.5	2578	49.9844126	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741884900	51.43	0.64	1.26	50.5	51.58	50.5	1043
1741798500	50.79	0.04	0.08	51.7	51.78	50.75	2132
1741712100	50.75	-2.11	-3.99	52.03	53.4	50.38	3642
1741625700	52.86	-0.74	-1.38	54.22	54.27	52.21	2826
1741366500	53.6	-0.92	-1.69	53.5	53.99	52.66	2494
1741280100	54.52	0.92	1.72	53.6	55	52.92	7494
1741193700	53.6	4.85	9.94	50.61	53.6	50.57	17443
1741107300	48.755	-1.25	-2.49	48.8	48.81	48.21	4705
1741020900	50	0.7	1.42	48.56	51.17	48.46	4756
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	-0.71	-1.47	47.4	47.7	47.3	1269
1738947300	48.065	-0.12	-0.24	48.8	48.8	47.56	1459
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	-0.08	-0.17	45.16	45.7	45.16	213
1737564900	45.74	0	0.00	45.74	45.74	45.74	0
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

IXTMSGLSDG 11 SUCEO

Natcore Technology

Direxion Work From Home ...

Vanguard Russell 3000

IDDAX 10X SHORT NC TR EO

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관