Emak SPA【EM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Emak SPA (EM)

0.882

0.015

( 1.73% )

업데이트: 20:34:10

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.004	-0.451467268623	0.886	0.9	0.853	91191	0.8688646	DE
4	-0.052	-5.56745182013	0.934	0.934	0.853	93418	0.883878	DE
12	-0.07	-7.35294117647	0.952	1.01	0.853	76672	0.93038763	DE
26	-0.27	-23.4375	1.152	1.152	0.853	76183	0.98259204	DE
52	-0.078	-8.125	0.96	1.238	0.853	113343	1.05879643	DE
156	-1.298	-59.5412844037	2.18	2.25	0.853	128739	1.24526931	DE
260	-0.035	-3.81679389313	0.917	2.37	0.556	166392	1.27220979	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733244900	0.867	0.004	0.46	0.853	0.867	0.853	109843
1733158500	0.863	-0.012	-1.37	0.874	0.875	0.856	180275
1732899300	0.875	-0.005	-0.57	0.875	0.88	0.871	54227
1732812900	0.88	0.005	0.57	0.878	0.88	0.862	48918
1732726500	0.875	-0.01	-1.13	0.886	0.886	0.87	62690
1732640100	0.885	-0.001	-0.11	0.885	0.896	0.882	71616
1732553700	0.886	0.002	0.23	0.895	0.895	0.884	48360
1732294500	0.884	-0.006	-0.67	0.9	0.9	0.884	2684
1732208100	0.89	0.005	0.56	0.885	0.9	0.884	42752
1732121700	0.885	0.002	0.23	0.889	0.89	0.884	56104
1732035300	0.883	-0.004	-0.45	0.89	0.89	0.883	106890
1731948900	0.887	-0.001	-0.11	0.9	0.9	0.882	52431
1731689700	0.888	-0.001	-0.11	0.89	0.89	0.88	98867
1731603300	0.889	-0.008	-0.89	0.9	0.9	0.88	71744
1731516900	0.897	-0.001	-0.11	0.897	0.912	0.892	67170
1731430500	0.898	-0.001	-0.11	0.893	0.911	0.893	21225
1731344100	0.899	0.006	0.67	0.916	0.918	0.892	80164
1731084900	0.893	0.012	1.36	0.886	0.93	0.883	208520
1730998500	0.881	-0.01	-1.12	0.891	0.909	0.88	224917
1730912100	0.891	-0.035	-3.78	0.934	0.934	0.883	258971
1730825700	0.926	-0.005	-0.54	0.926	0.937	0.909	268564
1730739300	0.931	-0.033	-3.42	0.963	0.97	0.926	217088
1730480100	0.964	-0.01	-1.03	0.97	0.97	0.963	7904
1730393700	0.974	0.01	1.04	0.971	0.976	0.965	21112
1730307300	0.964	-0.012	-1.23	0.995	0.996	0.961	42759
1730220900	0.976	-0.003	-0.31	0.98	0.998	0.973	58537
1730134500	0.979	-0.004	-0.41	0.97	0.991	0.97	48329
1729871700	0.983	0.007	0.72	0.972	0.988	0.964	51992
1729785300	0.976	0.008	0.83	0.965	0.983	0.965	19050
1729698900	0.968	0.005	0.52	0.974	0.976	0.963	22446
1729612500	0.963	-0.002	-0.21	0.968	0.969	0.963	25828
1729526100	0.965	-0.009	-0.92	0.978	0.978	0.963	26701
1729266900	0.974	0.007	0.72	0.974	0.975	0.97	34584
1729180500	0.967	-0.001	-0.10	0.966	0.979	0.966	59285
1729094100	0.968	-0.014	-1.43	0.973	0.985	0.96	81268
1729007700	0.982	0.013	1.34	0.973	0.991	0.969	58670
1728921300	0.969	0.019	2.00	0.962	0.986	0.958	84988
1728662100	0.95	-0.021	-2.16	0.975	0.975	0.939	113197
1728575700	0.971	-0.019	-1.92	0.986	0.986	0.968	108615
1728489300	0.99	-0.01	-1.00	0.992	1	0.988	36545
1728402900	1	0.025	2.56	0.985	1	0.979	50043
1728316500	0.975	-0.01	-1.02	0.981	0.993	0.975	34224
1728057300	0.985	0.001	0.10	0.989	0.99	0.981	7129
1727970900	0.984	-0.004	-0.40	0.989	0.999	0.984	14696
1727884500	0.988	-0.007	-0.70	0.994	1.006	0.983	74060
1727798100	0.995	0.005	0.51	0.997	1.008	0.983	33049
1727711700	0.99	-0.008	-0.80	1	1.01	0.99	58249
1727452500	0.998	0.006	0.60	0.998	1.01	0.984	77603
1727366100	0.992	0.028	2.90	0.976	1.01	0.97	78617
1727279700	0.964	-0.011	-1.13	0.974	0.979	0.962	24078
1727193300	0.975	0.007	0.72	0.987	0.99	0.975	74361
1727106900	0.968	0.003	0.31	0.984	0.99	0.964	127588
1726847700	0.965	-0.003	-0.31	0.97	0.984	0.954	122386
1726761300	0.968	0.018	1.89	0.945	1	0.942	142540
1726674900	0.95	-0.004	-0.42	0.95	0.954	0.95	13047
1726588500	0.954	0.002	0.21	0.96	0.964	0.95	45474
1726502100	0.952	-0.001	-0.10	0.953	0.965	0.95	57435
1726242900	0.953	0.012	1.28	0.952	0.956	0.952	42461
1726156500	0.941	-0.011	-1.16	0.951	0.957	0.94	159782
1726070100	0.952	0.001	0.11	0.952	1	0.951	107666
1725983700	0.951	-0.017	-1.76	0.961	0.967	0.951	66470
1725897300	0.968	-0.017	-1.73	1	1	0.966	113991
1725638100	0.985	0.004	0.41	1.016	1.016	0.981	26594
1725551700	0.981	-0.014	-1.41	0.999	0.999	0.981	96458
1725465300	0.995	0	0.00	1	1.006	0.995	17568

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관