Rwe AG【1RWE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Rwe AG (1RWE)

31.19

-0.19

( -0.61% )

업데이트: 21:57:01

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.8	-2.50078149422	31.99	32	30.8	1220	31.87124222	DE
4	0.25	0.808015513898	30.94	32.85	28.2	2273	30.57280309	DE
12	-1.16	-3.5857805255	32.35	33.72	28.2	1807	31.11561976	DE
26	-3.06	-8.93430656934	34.25	36.64	28.2	1231	31.65325692	DE
52	-7.11	-18.5639686684	38.3	42.24	28.2	1272	32.66386988	DE
156	-2.26	-6.75635276532	33.45	44.15	28.2	1004	35.99893512	DE
260	4.19	15.5185185185	27	44.15	20.36	1315	33.42139805	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732294500	31.38	0.5	1.62	31.38	31.38	31.38	150
1732208100	30.88	-0.2	-0.64	30.88	30.88	30.88	100
1732121700	31.08	-0.92	-2.88	31	31.08	30.8	546
1732035300	32	0.06	0.19	32	32	32	4000
1731948900	31.94	-0.28	-0.87	31.99	32	31.94	1306
1731689700	32.22	0.48	1.51	31.7	32.22	31.7	524
1731603300	31.74	-0.54	-1.67	31.79	32	31.74	3020
1731516900	32.28	1.96	6.46	32.49	32.85	32.11	7887
1731430500	30.32	-0.17	-0.56	30.6	30.6	30.32	679
1731344100	30.49	0.21	0.69	30.82	31.06	30.49	593
1731084900	30.28	-0.25	-0.82	29.87	30.28	29.86	1876
1730998500	30.53	2.05	7.20	29.68	30.53	29.68	4288
1730912100	28.48	-1.7	-5.63	29.72	29.72	28.2	9495
1730825700	30.18	0	0.00	30.45	30.45	30.18	479
1730739300	30.18	0.28	0.94	30.4	30.43	30.18	1630
1730480100	29.9	0.28	0.95	29.84	29.9	29.84	36
1730393700	29.62	-0.62	-2.05	30.1	30.1	29.51	2422
1730307300	30.24	-0.06	-0.20	30.18	30.28	30.06	2752
1730220900	30.3	-0.54	-1.75	31	31	30.3	3438
1730134500	30.84	0.16	0.52	30.94	30.94	30.8	236
1729871700	30.68	-0.08	-0.26	30.77	30.77	30.5	360
1729785300	30.76	0.11	0.36	31.05	31.2	30.76	6962
1729698900	30.65	-0.46	-1.48	31	31	30.65	2729
1729612500	31.11	-0.54	-1.71	31.26	31.26	30.84	5756
1729526100	31.65	0.25	0.80	31.2	31.65	31.01	5006
1729266900	31.4	-0.13	-0.41	31.32	31.4	31.32	622
1729180500	31.53	0.01	0.03	31.72	31.97	31.53	3910
1729094100	31.52	-0.38	-1.19	31.53	31.66	31.52	1697
1729007700	31.9	0.28	0.89	31.95	31.95	31.8	921
1728921300	31.62	-0.11	-0.35	31.76	31.77	31.62	275
1728662100	31.73	0.31	0.99	31.48	31.73	31.38	1250
1728575700	31.42	0.02	0.06	31.49	31.49	31.22	1986
1728489300	31.4	0.1	0.32	31.3	31.59	31.2	3199
1728402900	31.3	-0.2	-0.63	31.38	31.38	31.28	2815
1728316500	31.5	0.17	0.54	31.38	31.5	31.38	174
1728057300	31.33	-0.78	-2.43	32.04	32.04	31.22	9378
1727970900	32.11	-0.11	-0.34	32.15	32.15	32.09	1348
1727884500	32.22	-0.14	-0.43	32.299999	32.36	32.22	105
1727798100	32.36	-0.94	-2.82	32.81	32.82	32.36	329
1727711700	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1727452500	33.299999	-0.04	-0.12	33.259999	33.34	33	511
1727366100	33.34	1.5	4.71	33	33.34	32.68	1890
1727279700	31.84	-0.16	-0.50	33.4	33.4	31.76	462
1727193300	32	0	0.00	32	32	32	0
1727106900	32	0.8	2.56	31.77	32	31.77	278
1726847700	31.2	0.17	0.55	31.15	31.25	31	332
1726761300	31.03	-1.39	-4.29	32.32	32.32	31	1568
1726674900	32.42	-0.34	-1.04	32.549999	32.549999	32.42	165
1726588500	32.759999	0.12	0.37	32.7	32.759999	32.7	275
1726502100	32.64	-0.38	-1.15	32.7	32.7	32.64	870
1726242900	33.02	0.5	1.54	32.9	33.02	32.9	209
1726156500	32.52	-0.64	-1.93	33.15	33.2	32.52	350
1726070100	33.159999	-0.32	-0.96	33.29	33.29	33.159999	130
1725983700	33.479999	0.58	1.76	33.54	33.72	33.479999	1894
1725897300	32.9	0.14	0.43	32.86	32.9	32.86	153
1725638100	32.759999	-0.24	-0.73	33.09	33.1	32.759999	346
1725551700	33	0.52	1.60	32.759999	33.33	32.759999	228
1725465300	32.479999	-0.12	-0.37	32.369999	32.479999	32.04	586
1725378900	32.6	0.25	0.77	32.84	32.84	32.6	72
1725292500	32.35	-0.47	-1.43	32.35	32.35	32.35	200
1725033300	32.82	0.14	0.43	32.9	32.9	32.82	40
1724946900	32.68	0.64	2.00	32.4	32.88	32.4	557
1724860500	32.04	-0.27	-0.84	32.28	32.28	32.04	300
1724774100	32.31	0.09	0.28	32.31	32.31	32.31	200
1724687700	32.22	0.32	1.00	32.22	32.22	32.22	10

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관