Siemens Energy AG【1ENR】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Siemens Energy AG (1ENR)

56.78

2.84

(5.27%)

마감 31 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.2	2.15905001799	55.58	60.14	47	11674	51.76350899	DE
4	4.78	9.19230769231	52	60.14	47	6151	51.58773877	DE
12	18.78	49.4210526316	38	60.14	37.31	4673	49.91181749	DE
26	31.17	121.710269426	25.61	60.14	22.14	4843	38.29660885	DE
52	42.83	307.025089606	13.95	60.14	13.075	4605	29.62027689	DE
156	37.09	188.369730828	19.69	60.14	6.45	3652	20.63559425	DE
260	35.57	167.703913248	21.21	60.14	6.45	3299	21.76371645	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738169700	53.94	2.12	4.09	52.02	54.5	52.02	6832
1738083300	51.82	3.82	7.96	52	53.5	49.65	15652
1737996900	48	-12.1	-20.13	57.6	57.6	47	25373
1737737700	60.1	1.28	2.18	58.9	60.14	58.9	4338
1737651300	58.82	3.38	6.10	55.58	58.82	55.58	6175
1737564900	55.44	4.06	7.90	53.5	56.84	53.5	16526
1737478500	51.38	1.3	2.60	50.18	51.7	49.94	4503
1737392100	50.08	-2.02	-3.88	50.84	51	49.7	3768
1737132900	52.1	1.78	3.54	51.16	52.3	50.84	2361
1737046500	50.32	-2.68	-5.06	51.74	51.74	49.63	14423
1736960100	53	2.16	4.25	51.26	53	51.1	3460
1736873700	50.84	1.24	2.50	49.34	51	49.34	1597
1736787300	49.6	-0.07	-0.14	49.84	49.85	49.02	1167
1736528100	49.67	-3.21	-6.07	52.34	52.36	49.21	3559
1736441700	52.88	1.96	3.85	50.62	52.88	50.62	1882
1736355300	50.92	-2.92	-5.42	53.12	53.12	49.75	9488
1736268900	53.84	-0.96	-1.75	54.74	55	53.34	1307
1736182500	54.8	3.16	6.12	52.4	54.8	52.4	6581
1735923300	51.64	0.8	1.57	50.62	51.7	50.42	2497
1735836900	50.84	0.84	1.68	52	52	49.21	1907
1735577700	50	-0.16	-0.32	52.4	52.4	49.56	529
1735318500	50.16	-1.1	-2.15	51.58	51.58	50.16	781
1734972900	51.26	0.3	0.59	50.94	51.68	50.94	1264
1734713700	50.96	1.08	2.17	51.24	51.24	49.38	1156
1734627300	49.88	-1.54	-2.99	50.5	51.06	45.46	6359
1734540900	51.42	-0.34	-0.66	51.8	52.64	51.42	2382
1734454500	51.76	0.84	1.65	52.72	52.72	50.1	1612
1734368100	50.92	1.77	3.60	48.68	51.2	48.68	3560
1734108900	49.15	-0.04	-0.08	50.12	50.12	49.04	944
1734022500	49.19	-1.37	-2.71	51.28	51.28	48.83	5364
1733936100	50.56	0.99	2.00	46.54	50.68	41.9	5996
1733849700	49.57	-2.21	-4.27	51.48	51.48	48.83	4787
1733763300	51.78	-0.44	-0.84	51.58	52.92	51.5	2478
1733504100	52.22	-0.7	-1.32	53.94	53.94	51.4	12670
1733417700	52.92	1.42	2.76	52.2	53.2	52.06	3246
1733331300	51.5	0	0.00	51.86	52.48	51.5	3711
1733244900	51.5	0.1	0.19	50.94	51.5	50.68	2207
1733158500	51.4	0.64	1.26	51.1	51.4	50.18	2327
1732899300	50.76	0.36	0.71	50.04	50.88	49.97	1797
1732812900	50.4	1.75	3.60	48.83	50.4	48.83	5079
1732726500	48.65	0.05	0.10	50	50	47.99	2446
1732640100	48.6	-0.31	-0.63	48.6	49.11	47.9	1149
1732553700	48.91	0.66	1.37	48.38	50.06	48.38	6934
1732294500	48.25	1.2	2.55	47.1	48.5	47.1	11728
1732208100	47.05	1.41	3.09	45.32	47.24	45.1	1963
1732121700	45.64	0.11	0.24	46.13	46.21	45.64	1425
1732035300	45.53	-0.49	-1.06	45.11	45.68	44.6	3809
1731948900	46.02	-1.01	-2.15	47.97	48.22	45.5	4140
1731689700	47.03	0.63	1.36	46.52	47.18	46.14	3241
1731603300	46.4	0.4	0.87	46.96	47.1	45.59	4598
1731516900	46	6.72	17.11	46.35	46.9	43.6	15970
1731430500	39.28	-1.28	-3.16	41.5	42.02	39.08	2142
1731344100	40.56	1.35	3.44	40.41	40.97	40.27	1956
1731084900	39.21	0.45	1.16	39.08	39.34	38.13	3278
1730998500	38.76	0.48	1.25	38	38.9	37.31	2466
1730912100	38.28	-0.5	-1.29	39.18	40.21	38.25	3879
1730825700	38.78	0.11	0.28	39.28	39.28	37.5	1040
1730739300	38.67	0.25	0.65	38.9	39.17	38.15	740
1730480100	38.42	1.07	2.86	37.98	38.57	37.98	364
1730393700	37.35	-0.74	-1.94	37	37.88	36.87	557
1730307300	38.09	0.39	1.03	38.24	38.61	37.79	2188

Societe Generale Effekten

Vontobel Financial Produ...

Xtrackers MSCI USA Infor...

I Grandi Viaggi

Global Bond Classe L

Intesa Sanpaolo

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관