Telefonica SA【1TEF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Telefonica SA (1TEF)

4.307

0.048

(1.13%)

마감 26 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.06	-1.37394092054	4.367	4.372	4.299	5872	4.33103721	DE
4	0.009	0.2093997208	4.298	4.4	4.105	4131	4.29217995	DE
12	0.355	8.98279352227	3.952	4.4	3.757	5976	4.0229053	DE
26	-0.119	-2.68865793041	4.426	4.538	3.757	5242	4.07943748	DE
52	0.328	8.24327720533	3.979	4.538	3.757	5241	4.11093107	DE
156	0.1105	2.63314666984	4.1965	5.044	3.224	9273	3.84958597	DE
260	-0.243	-5.34065934066	4.55	5.044	2.722	11338	3.82490796	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742835300	4.3179999	-0.01	-0.21	4.317	4.3179999	4.317	180
1742576100	4.327	-0	-0.07	4.327	4.327	4.327	5000
1742489700	4.33	-0.03	-0.69	4.329	4.33	4.314	16922
1742403300	4.36	-0.01	-0.27	4.367	4.372	4.36	1384
1742316900	4.372	0	0.00	4.372	4.372	4.372	0
1742230500	4.372	0.01	0.25	4.372	4.372	4.372	1500
1741971300	4.361	0.03	0.72	4.327	4.4	4.327	11998
1741884900	4.33	0.15	3.61	4.301	4.33	4.285	2537
1741798500	4.179	-0.11	-2.54	4.266	4.266	4.179	358
1741712100	4.288	0.03	0.73	4.29	4.29	4.288	1035
1741625700	4.257	0.06	1.41	4.231	4.257	4.231	3166
1741366500	4.198	0.04	1.01	4.198	4.198	4.198	250
1741280100	4.156	0.02	0.43	4.105	4.156	4.105	2609
1741193700	4.138	-0.06	-1.45	4.162	4.164	4.138	6597
1741107300	4.199	-0.05	-1.11	4.214	4.214	4.199	3050
1741020900	4.246	-0.06	-1.46	4.246	4.246	4.246	310
1740761700	4.309	0.03	0.61	4.327	4.327	4.305	979
1740675300	4.283	-0.01	-0.28	4.257	4.312	4.232	12928
1740588900	4.295	0.01	0.14	4.301	4.314	4.2939999	3900
1740502500	4.289	0.06	1.39	4.298	4.298	4.284	3795
1740416100	4.23	0.07	1.59	4.175	4.23	4.175	11301
1740156900	4.164	0.05	1.31	4.126	4.164	4.126	582
1740070500	4.11	0.01	0.34	4.102	4.115	4.102	1466
1739984100	4.096	-0.03	-0.78	4.096	4.096	4.096	4687
1739897700	4.128	-0.01	-0.27	4.115	4.14	4.115	2758
1739811300	4.139	0	0.12	4.1	4.139	4.1	2716
1739552100	4.134	-0.08	-1.94	4.134	4.134	4.134	288
1739465700	4.216	0	0.07	4.204	4.216	4.204	1952
1739379300	4.213	0.03	0.65	4.213	4.213	4.213	7050
1739292900	4.186	0.04	1.01	4.147	4.186	4.147	3552
1739206500	4.144	0.05	1.17	4.115	4.144	4.115	7258
1738947300	4.096	0.05	1.24	4.09	4.133	4.09	2768
1738860900	4.046	0.08	1.99	4.041	4.067	4.041	7763
1738774500	3.967	0.07	1.87	3.94	3.969	3.94	5527
1738688100	3.894	-0.06	-1.42	3.944	3.956	3.894	1512
1738601700	3.95	-0	-0.05	3.906	3.95	3.906	11801
1738342500	3.952	-0.02	-0.40	3.95	3.952	3.949	6197
1738256100	3.968	0.03	0.86	3.94	3.973	3.94	3400
1738169700	3.934	0.02	0.38	3.924	3.934	3.924	1088
1738083300	3.919	0.08	2.16	3.837	3.936	3.837	11100
1737996900	3.836	0.07	1.72	3.777	3.853	3.777	15167
1737737700	3.771	-0.05	-1.21	3.77	3.786	3.757	17567
1737651300	3.817	0.01	0.29	3.825	3.825	3.817	4170
1737564900	3.806	-0.08	-2.01	3.84	3.84	3.805	34300
1737478500	3.884	0.02	0.47	3.882	3.884	3.882	1289
1737392100	3.866	-0.11	-2.86	3.858	3.87	3.846	9061
1737132900	3.98	0.06	1.61	3.985	3.994	3.98	529
1737046500	3.917	-0.01	-0.33	3.915	3.917	3.915	9374
1736960100	3.93	0.03	0.64	3.931	3.931	3.93	9100
1736873700	3.905	0	0.13	3.902	3.905	3.902	9507
1736787300	3.9	0	0.00	3.9	3.9	3.9	0
1736528100	3.9	0	0.00	3.914	3.916	3.895	18500
1736441700	3.9	-0.01	-0.31	3.909	3.909	3.9	9000
1736355300	3.912	-0.03	-0.79	3.91	3.912	3.897	4301
1736268900	3.943	-0.01	-0.13	3.957	3.957	3.92	4482
1736182500	3.948	-0.01	-0.15	3.954	3.957	3.948	216
1735923300	3.954	0	0.00	3.954	3.954	3.954	0
1735836900	3.954	0.03	0.74	3.952	3.956	3.952	8877
1735577700	3.925	-0.01	-0.15	3.938	3.948	3.925	21941
1735318500	3.931	0.01	0.33	3.89	3.931	3.89	4365

Vontobel Financial Produ...

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관