Iren Spa【IRE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Iren Spa (IRE)

2.09

0.01

(0.48%)

마감 01 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.022	1.06382978723	2.068	2.098	2.034	1450347	2.06627316	DE
4	0.132	6.74157303371	1.958	2.098	1.878	1776286	2.00175046	DE
12	0.161	8.34629341628	1.929	2.098	1.847	1582579	1.95936465	DE
26	0.189	9.94213571804	1.901	2.1	1.759	1540663	1.96051904	DE
52	0.196	10.348468849	1.894	2.1	1.706	2217215	1.90361637	DE
156	-0.616	-22.7642276423	2.706	2.714	1.265	1849979	1.88864143	DE
260	-0.93	-30.7947019868	3.02	3.126	1.265	1911087	2.08331913	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738342500	2.088	0.01	0.29	2.084	2.098	2.066	1696352
1738256100	2.082	0.02	0.77	2.08	2.086	2.068	779124
1738169700	2.066	-0	-0.10	2.064	2.074	2.044	1392615
1738083300	2.068	-0	-0.19	2.068	2.084	2.062	1156154
1737996900	2.072	0.02	1.07	2.046	2.096	2.046	2272002
1737737700	2.05	-0.02	-0.87	2.068	2.078	2.0339999	1651841
1737651300	2.068	0	0.19	2.0259999	2.08	2.0219999	2600334
1737564900	2.064	0	0.00	2.064	2.064	2.064	0
1737478500	2.064	0.02	0.88	2.036	2.064	2.028	2618577
1737392100	2.046	-0	-0.10	2.042	2.052	2.024	1695449
1737132900	2.048	0.06	2.91	2	2.052	2	4432506
1737046500	1.99	0.07	3.43	1.974	2.0179999	1.952	3613748
1736960100	1.924	0.03	1.58	1.908	1.926	1.897	1193756
1736873700	1.894	0.01	0.74	1.886	1.897	1.878	1512404
1736787300	1.88	-0.02	-0.79	1.88	1.901	1.879	1103372
1736528100	1.895	-0.04	-2.07	1.927	1.938	1.884	2176700
1736441700	1.935	0.03	1.36	1.91	1.943	1.905	1451071
1736355300	1.909	-0.02	-1.04	1.92	1.925	1.898	1299707
1736268900	1.929	0.01	0.26	1.929	1.932	1.904	1070056
1736182500	1.924	-0.01	-0.67	1.938	1.942	1.912	845195
1735923300	1.937	-0.01	-0.67	1.958	1.958	1.936	884815
1735836900	1.95	0.03	1.67	1.946	1.957	1.927	1169532
1735577700	1.918	0.01	0.68	1.913	1.924	1.905	733302
1735318500	1.905	0.01	0.32	1.898	1.906	1.89	652240
1734972900	1.899	0.03	1.39	1.873	1.904	1.863	1072650
1734713700	1.873	0	0.27	1.855	1.873	1.847	4942519
1734627300	1.868	-0.02	-0.90	1.865	1.877	1.856	1823465
1734540900	1.885	-0.02	-0.79	1.884	1.898	1.878	942940
1734454500	1.9	-0.03	-1.50	1.92	1.922	1.88	2368122
1734368100	1.929	-0.01	-0.62	1.941	1.944	1.92	1844106
1734108900	1.941	-0.01	-0.31	1.943	1.952	1.939	899551
1734022500	1.947	0	0.10	1.95	1.958	1.943	942641
1733936100	1.945	-0.01	-0.61	1.95	1.961	1.943	1437698
1733849700	1.957	0.01	0.31	1.944	1.965	1.942	1104098
1733763300	1.951	-0.03	-1.71	1.98	1.987	1.951	1446893
1733504100	1.985	0	0.15	1.99	2.0139999	1.98	1367903
1733417700	1.982	0.02	1.12	1.965	1.985	1.958	1426811
1733331300	1.96	0	0.00	1.959	1.974	1.953	1336738
1733244900	1.96	-0	-0.20	1.97	1.98	1.956	1146135
1733158500	1.964	-0.02	-0.91	1.972	1.994	1.955	1766114
1732899300	1.982	-0.01	-0.30	1.989	1.998	1.971	1012023
1732812900	1.988	0.01	0.56	1.965	1.992	1.965	770203
1732726500	1.977	0	0.10	1.962	1.98	1.951	872209
1732640100	1.975	0	0.20	1.958	1.976	1.953	892077
1732553700	1.971	0.02	1.23	1.959	1.976	1.951	1103606
1732294500	1.947	0.03	1.62	1.93	1.954	1.923	1490418
1732208100	1.916	0	0.00	1.909	1.925	1.906	643755
1732121700	1.916	-0.01	-0.36	1.924	1.934	1.912	792484
1732035300	1.923	0.01	0.42	1.924	1.927	1.889	960699
1731948900	1.915	-0	-0.10	1.909	1.935	1.908	1284678
1731689700	1.917	-0.03	-1.34	1.947	1.963	1.891	6244323
1731603300	1.943	0.02	1.09	1.928	1.944	1.906	1500830
1731516900	1.922	-0.01	-0.47	1.925	1.936	1.907	1434846
1731430500	1.931	-0.05	-2.38	1.979	1.981	1.922	1082505
1731344100	1.978	0.03	1.38	1.954	1.987	1.952	1602777
1731084900	1.951	0.02	1.04	1.929	1.952	1.921	1598940
1730998500	1.931	0.02	1.21	1.919	1.937	1.91	1896636
1730912100	1.908	-0.05	-2.35	1.949	1.952	1.895	2126220
1730825700	1.954	-0.01	-0.31	1.96	1.972	1.954	940061
1730739300	1.96	-0.02	-1.06	1.975	1.981	1.96	1158320
1730480100	1.981	-0.01	-0.55	1.993	2.0059999	1.981	968917

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관