First Capital S.p.A.【FIC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

First Capital S.p.A. (FIC)

16.80

0.50

(3.07%)

마감 11 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-5.61797752809	17.8	17.8	15.9	391	16.66294719	DE
4	-0.8	-4.54545454545	17.6	18	15.9	760	17.52042624	DE
12	0.9	5.66037735849	15.9	18	15.5	701	16.94553007	DE
26	1.3	8.38709677419	15.5	18	14.8	1197	15.97694535	DE
52	0	0	16.8	19.5	14.8	1131	16.65406796	DE
156	-4.6	-21.4953271028	21.4	22.3	14.8	1115	18.21148198	DE
260	7.1	73.1958762887	9.7	29	9.7	1402	18.53188074	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744300500	16.7	0	0.00	16.7	16.7	16.7	0
1744214100	16.7	0	0.00	16.7	16.7	16.7	0
1744127700	16.7	0.3	1.83	16.7	16.7	16.7	49
1744041300	16.399999	-0.7	-4.09	16.5	16.5	15.9	705
1743782100	17.1	0	0.00	17.1	17.1	17.1	0
1743695700	17.1	-0.5	-2.84	17.8	17.8	17.1	420
1743609300	17.6	0	0.00	17.6	17.6	17.6	0
1743522900	17.6	-0.2	-1.12	17.8	17.8	17.6	935
1743436500	17.8	0.2	1.14	17.9	17.9	17.4	2621
1743180900	17.6	0	0.00	17.6	17.6	17.6	0
1743094500	17.6	-0.2	-1.12	18	18	17.6	762
1743008100	17.8	0.5	2.89	17.5	17.8	17.5	1800
1742921700	17.3	-0.1	-0.57	17.5	17.5	17.2	1633
1742835300	17.4	-0.3	-1.69	17.7	17.7	17.4	731
1742576100	17.7	0	0.00	17.7	17.7	17.7	0
1742489700	17.7	0.1	0.57	17.7	17.7	17.7	20
1742403300	17.6	-0.1	-0.56	17.6	17.6	17.6	100
1742316900	17.7	0.3	1.72	17.6	17.7	17.6	521
1742230500	17.4	-0.1	-0.57	17.4	17.4	17.4	40
1741971300	17.5	-0.1	-0.57	17.6	17.6	17.5	1014
1741884900	17.6	-0.1	-0.56	17.6	17.6	17.6	51
1741798500	17.7	0.4	2.31	17.6	17.7	17.6	250
1741712100	17.3	-0.4	-2.26	17.9	17.9	17.3	988
1741625700	17.7	0.2	1.14	17.7	18	17.5	3065
1741366500	17.5	0.6	3.55	17.1	17.5	17.1	855
1741280100	16.9	-0.3	-1.74	17.3	17.3	16.9	468
1741193700	17.2	0.7	4.24	16.5	17.4	16.5	2985
1741107300	16.5	-0.4	-2.37	16.5	16.5	16.5	190
1741020900	16.9	0.5	3.05	16.6	16.9	16.6	330
1740761700	16.399999	-0.1	-0.61	16.3	16.399999	16.3	739
1740675300	16.5	-0.1	-0.60	16.6	16.6	16.5	735
1740588900	16.6	0.2	1.22	16.5	16.6	16.5	659
1740502500	16.399999	0.2	1.23	16.399999	16.399999	16.399999	1
1740416100	16.2	0	0.00	16.2	16.2	16.2	0
1740156900	16.2	-0.3	-1.82	16.3	16.3	16.2	529
1740070500	16.5	0	0.00	16.5	16.5	16.5	60
1739984100	16.5	0	0.00	16.3	16.5	16.2	254
1739897700	16.5	0	0.00	16.5	16.5	16.5	0
1739811300	16.5	0.3	1.85	16.399999	16.5	16.399999	450
1739552100	16.2	-0.2	-1.22	16.2	16.2	16.2	177
1739465700	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1739379300	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1739292900	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1739206500	16.399999	0.3	1.86	16.399999	16.399999	16.399999	1
1738947300	16.1	0	0.00	16.1	16.1	16.1	0
1738860900	16.1	0.1	0.63	16.3	16.3	16.1	597
1738774500	16	-0.1	-0.62	16	16	16	326
1738688100	16.1	0.5	3.21	15.9	16.8	15.9	1494
1738601700	15.6	0	0.00	15.6	15.6	15.6	0
1738342500	15.6	0	0.00	15.6	15.6	15.6	100
1738256100	15.6	-0.1	-0.64	15.6	15.6	15.6	500
1738169700	15.7	-0.1	-0.63	15.8	15.8	15.5	870
1738083300	15.8	-0.1	-0.63	15.8	15.8	15.8	220
1737996900	15.9	0	0.00	15.7	15.9	15.7	507
1737737700	15.9	0.1	0.63	15.9	15.9	15.9	250
1737651300	15.8	-0.2	-1.25	15.9	15.9	15.8	600
1737564900	16	0.2	1.27	15.8	16	15.8	433
1737478500	15.8	-0.2	-1.25	16	16	15.8	2358
1737392100	16	0.1	0.63	16	16	16	200
1737132900	15.9	0.2	1.27	15.9	15.9	15.9	100
1737046500	15.7	0	0.00	15.7	15.7	15.7	0
1736960100	15.7	0	0.00	15.8	15.8	15.7	80
1736838000	15.7	0	0.00	15.7	15.7	15.7	0
1736751600	15.7	0	0.00	15.7	15.7	15.7	0

First Capital S.p.A

Signal Advance (PK)

BNP Paribas Issuance

Lyxor Asset Management L...

PJSC Lukoil (CE)

Kiwibox com (CE)

All American Gold (PK)

DJ US Transportation Ser...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관