Societe Generale SA【1GLE】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Societe Generale SA (1GLE)

41.025

1.15

(2.88%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.885	-2.1116678597	41.91	42.205	39.355	2400	40.25244562	DE
4	4.18	11.3448229068	36.845	42.235	36.725	1672	39.72842621	DE
12	14.51	54.7237412785	26.515	42.235	26.515	1739	35.22629504	DE
26	18.825	84.7972972973	22.2	42.235	21.7	1838	29.38537069	DE
52	17.57	74.9094009806	23.455	42.235	19.576	2245	26.14099692	DE
156	18.275	80.3296703297	22.75	42.235	19.09	2397	24.1353266	DE
260	24.915	154.655493482	16.11	42.235	10.762	4414	19.80614799	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	40.95	1.22	3.06	40.105	40.985	40.105	1675
1741884900	39.735	-0.05	-0.13	39.735	39.735	39.735	65
1741798500	39.785	0.08	0.20	40	40	39.785	720
1741712100	39.705	-0.3	-0.74	40	40	39.355	5096
1741625700	40	-2.18	-5.17	42.205	42.205	39.9	3960
1741366500	42.18	-0.06	-0.13	41.91	42.18	41.755	2158
1741280100	42.235	1.62	3.99	41.225	42.235	41.15	4668
1741193700	40.615	2.31	6.02	39.7	40.71	39.7	3615
1741107300	38.31	-1.47	-3.68	38.8	38.8	38.2	629
1741020900	39.775	0.63	1.61	38.76	39.815	38.76	1615
1740761700	39.145	-0.24	-0.60	38.7	39.33	38.7	733
1740675300	39.38	0.12	0.31	39.32	39.38	39.055	260
1740588900	39.26	0.66	1.71	39.965	39.965	38.645	128
1740502500	38.6	0.65	1.71	38.545	38.9	38.545	1683
1740416100	37.95	0.18	0.48	37.94	37.95	37.94	301
1740156900	37.77	0.17	0.45	37.61	37.865	37.61	802
1740070500	37.6	-0.14	-0.36	38.1	38.29	37.6	1076
1739984100	37.735	-0.15	-0.38	37.83	38.1	37.735	1730
1739897700	37.88	0.4	1.07	37.5	37.88	37.34	1261
1739811300	37.48	0.58	1.57	37.285	37.48	37.285	1060
1739552100	36.9	0.13	0.34	36.845	36.9	36.725	1888
1739465700	36.775	-0.55	-1.47	37.89	37.92	36.765	3225
1739379300	37.325	0.8	2.18	36.53	37.325	36.53	1535
1739292900	36.53	1.12	3.16	35.37	36.53	35.37	3167
1739206500	35.41	-0.49	-1.36	36.21	36.21	35.41	1759
1738947300	35.9	0.88	2.51	35.085	35.9	35.085	1978
1738860900	35.02	4.2	13.61	32.93	35.19	32.915	19641
1738774500	30.825	-0.04	-0.11	30.815	30.825	30.815	1580
1738688100	30.86	0.27	0.90	30.86	30.86	30.86	5
1738601700	30.585	-0.66	-2.10	30.235	30.615	30.235	800
1738342500	31.24	0.12	0.39	31.16	31.33	31.16	242
1738256100	31.12	0.26	0.83	30.785	31.19	30.785	741
1738169700	30.865	0.15	0.47	30.53	30.94	30.53	678
1738083300	30.72	0.37	1.22	30.565	30.8	30.565	3783
1737996900	30.35	0.23	0.76	30.565	30.565	30.35	483
1737737700	30.12	0.19	0.63	30.21	30.425	30.1	1447
1737651300	29.93	0.54	1.85	29.53	30.02	29.475	2645
1737564900	29.385	0.14	0.48	29.495	29.66	29.26	1662
1737478500	29.245	-0.15	-0.51	29.285	29.425	29.245	375
1737392100	29.395	0.51	1.77	29.02	29.42	29.02	1544
1737132900	28.885	0.18	0.61	29.015	29.015	28.885	7010
1737046500	28.71	-0.11	-0.38	28.71	28.71	28.71	41
1736960100	28.82	0.91	3.24	28.285	28.94	28.285	1391
1736873700	27.915	0.73	2.70	27.84	28.085	27.84	1252
1736787300	27.18	-0.22	-0.78	27.675	27.675	27.18	365
1736528100	27.395	0.12	0.44	27.395	27.395	27.395	63
1736441700	27.275	-0.14	-0.51	27.22	27.275	27.22	730
1736355300	27.415	0.37	1.37	27.24	27.415	27.24	55
1736268900	27.045	0.29	1.07	27.295	27.3	27.045	650
1736182500	26.76	0	0.00	26.76	26.76	26.76	0
1735923300	26.76	-0.26	-0.94	26.76	26.76	26.76	10
1735836900	27.015	0.14	0.52	27.015	27.015	27.015	54
1735577700	26.875	0.02	0.06	26.985	26.985	26.875	711
1735318500	26.86	0.09	0.34	26.64	26.86	26.64	366
1734972900	26.77	0.15	0.54	26.77	26.77	26.77	15
1734713700	26.625	-0.11	-0.41	26.515	26.625	26.515	397
1734627300	26.735	-0.13	-0.47	26.35	26.745	26.35	504
1734540900	26.86	-0.22	-0.79	26.685	27	26.685	686
1734454500	27.075	0.09	0.31	27.075	27.075	27.075	340
1734368100	26.99	-0.11	-0.41	27.1	27.115	26.99	819

Societe Generale

SunCar Technology

Spdr S&p Us Technology S...

Resolute Forest Products

Lyxor Asset Management L...

Lattice Biologics

Invinity Energy Systems

Helius Minerals

TD Global Technology Inn...

Agf Emerging Markets Fun...

Xtrackers MSCI Japan ETF

Agf Total Return Bond Cl...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관