Henkel AG & Co KGAA【1HEN3】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Henkel AG & Co KGAA (1HEN3)

83.76

0.00

(0.00%)

마감 23 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.1	-1.29625265143	84.86	84.86	83.76	8	84.585	DE
4	0.12	0.143472022956	83.64	85.26	83.04	61	84.04910092	DE
12	1.6	1.94741966894	82.16	86.76	80.56	156	84.5864069	DE
26	4.4	5.54435483871	79.36	86.76	68	125	83.8269977	DE
52	12.86	18.1382228491	70.9	86.76	67	176	79.56673758	DE
156	10.76	14.7397260274	73	86.76	57.56	201	70.49510201	DE
260	-8.94	-9.64401294498	92.7	98.8	57.56	193	74.62927687	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740156900	83.76	0	0.00	83.76	83.76	83.76	0
1740070500	83.76	-1.1	-1.30	83.76	83.76	83.76	4
1739984100	84.86	0	0.00	84.86	84.86	84.86	0
1739897700	84.86	0	0.00	84.86	84.86	84.86	0
1739811300	84.86	0	0.00	84.86	84.86	84.86	0
1739552100	84.86	-0.4	-0.47	84.86	84.86	84.86	12
1739465700	85.26	0.96	1.14	85.26	85.26	85.26	25
1739379300	84.3	0	0.00	84.3	84.3	84.3	0
1739292900	84.3	0	0.00	84.3	84.3	84.3	0
1739206500	84.3	0.72	0.86	84.7	84.7	84.3	114
1738947300	83.58	0	0.00	83.58	83.58	83.58	0
1738860900	83.58	0.54	0.65	83.58	83.58	83.58	50
1738774500	83.04	0	0.00	83.04	83.04	83.04	0
1738688100	83.04	0	0.00	83.04	83.04	83.04	0
1738601700	83.04	-1.54	-1.82	83.04	83.04	83.04	5
1738342500	84.58	0.88	1.05	84.6	84.6	84.58	100
1738256100	83.7	0	0.00	83.7	83.7	83.7	0
1738169700	83.7	0.1	0.12	84.6	84.6	83.7	135
1738083300	83.6	-0.24	-0.29	83.64	83.64	83.6	100
1737996900	83.84	0	0.00	83.84	83.84	83.84	0
1737737700	83.84	0	0.00	83.84	83.84	83.84	0
1737651300	83.84	0	0.00	83.84	83.84	83.84	0
1737564900	83.84	0	0.00	83.84	83.84	83.84	0
1737478500	83.84	1	1.21	83.84	83.84	83.84	6
1737392100	82.84	0	0.00	82.84	82.84	82.84	0
1737132900	82.84	0	0.00	82.84	82.84	82.84	0
1737046500	82.84	0	0.00	82.84	82.84	82.84	0
1736960100	82.84	-1	-1.19	82.84	82.84	82.84	1
1736873700	83.84	0	0.00	83.84	83.84	83.84	0
1736787300	83.84	0	0.00	83.84	83.84	83.84	0
1736528100	83.84	0	0.00	83.84	83.84	83.84	0
1736441700	83.84	3.28	4.07	84.16	84.16	83.84	121
1736355300	80.56	-2.88	-3.45	83.48	83.48	80.56	46
1736268900	83.44	0	0.00	83.44	83.44	83.44	0
1736182500	83.44	0	0.00	83.44	83.44	83.44	0
1735923300	83.44	0	0.00	83.44	83.44	83.44	0
1735836900	83.44	0	0.00	83.44	83.44	83.44	0
1735577700	83.44	0	0.00	83.44	83.44	83.44	0
1735318500	83.44	0	0.00	83.44	83.44	83.44	0
1734972900	83.44	0.36	0.43	83.6	83.6	83.44	405
1734713700	83.08	-0.32	-0.38	83.08	83.08	83.08	6
1734627300	83.4	-0.04	-0.05	83.72	86.42	83.4	170
1734540900	83.44	-1.72	-2.02	83.96	83.96	83.44	240
1734454500	85.16	0	0.00	85.16	85.16	85.16	0
1734368100	85.16	-0.14	-0.16	85.16	85.16	85.16	3
1734108900	85.3	0.78	0.92	85.3	85.3	85.3	10
1734022500	84.52	-1.32	-1.54	85.2	85.2	84.52	2
1733936100	85.84	2.24	2.68	86.2	86.76	85.64	1668
1733849700	83.6	0	0.00	83.6	83.6	83.6	0
1733763300	83.6	1.4	1.70	83.4	83.6	83.4	220
1733504100	82.2	0	0.00	82.2	82.2	82.2	0
1733417700	82.2	0	0.00	82.2	82.2	82.2	0
1733331300	82.2	1.2	1.48	82.16	82.2	82.16	150
1733244900	81	0	0.00	81	81	81	0
1733158500	81	0	0.00	81	81	81	0
1732899300	81	0	0.00	81	81	81	0
1732812900	81	0	0.00	81	81	81	0
1732726500	81	2.4	3.05	75	81	68	240
1732640100	78.6	-0.8	-1.01	78.6	78.6	78.6	52
1732553700	79.4	1.4	1.79	79.4	79.4	79.4	5
1732262400	78	0	0.00	78	78	78	0

Henkel AG & Co KGAA

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관