Bastogi Spa【B】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Bastogi Spa (B)

0.46

-0.01

(-2.13%)

마감 27 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002	-0.4329004329	0.462	0.48	0.442	25446	0.46913908	DE
4	-0.021	-4.3659043659	0.481	0.492	0.442	22512	0.47829512	DE
12	0.066	16.7512690355	0.394	0.56	0.38	34568	0.46728504	DE
26	0.057	14.1439205955	0.403	0.56	0.36	25145	0.4441628	DE
52	-0.039	-7.81563126253	0.499	0.56	0.352	25266	0.43181812	DE
156	-0.26	-36.1111111111	0.72	0.788	0.352	15889	0.52073818	DE
260	-0.595	-56.3981042654	1.055	1.22	0.352	19178	0.70416207	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737737700	0.46	-0.009	-1.92	0.451	0.471	0.443	20358
1737651300	0.469	-0.011	-2.29	0.471	0.472	0.442	46770
1737564900	0.48	0	0.00	0.48	0.48	0.48	0
1737478500	0.48	0.013	2.78	0.48	0.48	0.48	21
1737392100	0.467	-0.003	-0.64	0.45	0.47	0.45	13689
1737132900	0.47	0.001	0.21	0.462	0.47	0.446	41303
1737046500	0.469	-0.003	-0.64	0.471	0.471	0.449	1603
1736960100	0.472	0.003	0.64	0.454	0.475	0.45	9929
1736873700	0.469	0.006	1.30	0.49	0.49	0.469	8125
1736787300	0.463	0.002	0.43	0.463	0.463	0.463	4001
1736528100	0.461	-0.016	-3.35	0.466	0.477	0.461	16299
1736441700	0.477	-0.006	-1.24	0.492	0.492	0.47	37752
1736355300	0.483	-0.005	-1.02	0.489	0.489	0.465	68672
1736268900	0.488	0.008	1.67	0.482	0.49	0.465	67287
1736182500	0.48	-0.011	-2.24	0.492	0.492	0.48	1337
1735923300	0.491	0.006	1.24	0.488	0.491	0.488	3000
1735836900	0.485	-0.002	-0.41	0.491	0.491	0.467	43694
1735577700	0.487	0	0.00	0.487	0.487	0.487	2700
1735318500	0.487	0.002	0.41	0.481	0.487	0.478	16528
1734972900	0.485	-0.005	-1.02	0.489	0.504	0.477	37629
1734713700	0.49	0.009	1.87	0.481	0.49	0.469	29506
1734627300	0.481	-0.015	-3.02	0.506	0.506	0.461	35599
1734540900	0.496	0.011	2.27	0.475	0.496	0.471	48623
1734454500	0.485	0.002	0.41	0.483	0.494	0.483	63315
1734368100	0.483	-0.017	-3.40	0.474	0.512	0.474	100864
1734108900	0.5	0.014	2.88	0.491	0.518	0.484	45293
1734022500	0.486	-0.042	-7.95	0.512	0.56	0.482	278829
1733936100	0.528	0.094	21.66	0.437	0.528	0.437	258591
1733849700	0.434	0.034	8.50	0.406	0.44	0.406	172855
1733763300	0.4	0.001	0.25	0.413	0.413	0.4	13000
1733504100	0.399	0.003	0.76	0.4069999	0.414	0.399	37026
1733417700	0.396	-0.011	-2.70	0.4069999	0.4069999	0.396	3665
1733331300	0.4069999	0.0139999	3.56	0.4069999	0.4069999	0.4069999	1000
1733244900	0.393	-0.003	-0.76	0.392	0.395	0.392	10049
1733158500	0.396	-0.012	-2.94	0.415	0.415	0.394	61139
1732899300	0.4079999	0.0039999	0.99	0.403	0.4079999	0.391	5120
1732812900	0.404	0.016	4.12	0.404	0.405	0.404	12750
1732726500	0.388	-0.003	-0.77	0.388	0.388	0.388	263
1732640100	0.391	-0.019	-4.63	0.391	0.391	0.391	1
1732553700	0.4099999	0.0149999	3.80	0.4099999	0.4099999	0.4099999	100
1732294500	0.395	-0.012	-2.95	0.4069999	0.4069999	0.395	20680
1732208100	0.4069999	0.0009999	0.25	0.4069999	0.4069999	0.4069999	1000
1732121700	0.406	-0.001	-0.25	0.4	0.406	0.4	17013
1732035300	0.4069999	0	0.00	0.4069999	0.4069999	0.4069999	10
1731948900	0.4069999	0.0089999	2.26	0.394	0.4069999	0.393	9183
1731689700	0.398	0.007	1.79	0.4079999	0.428	0.398	84798
1731603300	0.391	0.008	2.09	0.381	0.4079999	0.38	76073
1731516900	0.383	-0.015	-3.77	0.383	0.383	0.383	50
1731430500	0.398	0.015	3.92	0.382	0.398	0.382	2804
1731344100	0.383	-0.007	-1.79	0.384	0.384	0.383	9451
1731084900	0.39	-0.005	-1.27	0.385	0.39	0.385	2783
1730998500	0.395	0.011	2.86	0.381	0.395	0.381	1789
1730912100	0.384	-0.022	-5.42	0.384	0.384	0.384	1000
1730825700	0.406	0.016	4.10	0.399	0.406	0.399	1000
1730739300	0.39	0	0.00	0.39	0.39	0.39	0
1730480100	0.39	0.004	1.04	0.394	0.4	0.39	6568
1730393700	0.386	-0.014	-3.50	0.392	0.4	0.386	23292
1730307300	0.4	0	0.00	0.393	0.4	0.393	862
1730220900	0.4	0.011	2.83	0.389	0.401	0.388	55376
1730134500	0.389	-0.005	-1.27	0.389	0.389	0.389	1000
1729871700	0.394	-0.006	-1.50	0.394	0.394	0.394	1

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관