Juventus Football Club【JUVE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Juventus Football Club (JUVE)

3.2115

0.008

(0.25%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0685	-2.08841463415	3.28	3.3625	2.974	1907458	3.14747956	DE
4	0.7205	28.9241268567	2.491	3.55	2.4645	2888259	2.98888415	DE
12	0.1685	5.53729871837	3.043	3.55	2.305	1872388	2.82218946	DE
26	0.6855	27.1377672209	2.526	3.55	2.305	1782344	2.80253228	DE
52	0.8395	35.392074199	2.372	3.55	1.6736	1787140	2.50292526	DE
156	2.8705	841.788856305	0.341	3.55	0.2364	4947302	0.59803495	DE
260	2.6049	429.426310584	0.6066	3.55	0.2364	5649640	0.60960021	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	3.21	0	0.03	3.2235	3.25	3.1905	1285071
1741884900	3.209	-0.01	-0.28	3.2105	3.3065	3.2	1120311
1741798500	3.218	0.12	3.81	3.149	3.3625	3.098	2976273
1741712100	3.1	0.06	2.04	3.055	3.11	2.9975	953891
1741625700	3.0379999	-0.16	-4.99	3.009	3.1475	2.974	2871174
1741366500	3.1974999	-0.09	-2.84	3.2799999	3.302	3.115	1615641
1741280100	3.291	-0.12	-3.65	3.45	3.55	3.2165	3317127
1741193700	3.4155	0.1	2.89	3.3785	3.47	3.3005	2224762
1741107300	3.3195	-0.04	-1.21	3.3995	3.55	3.2014999	5229431
1741020900	3.36	0.36	12.00	3.072	3.379	2.969	6074500
1740761700	3	0.17	5.84	2.823	3.07	2.8005	4860803
1740675300	2.8344999	0.07	2.62	2.611	2.845	2.57	2625117
1740588900	2.762	0.04	1.62	2.7265	2.7799999	2.705	1305080
1740502500	2.718	0.08	3.11	2.6445	2.7195	2.6285	1405205
1740416100	2.636	0.06	2.41	2.63	2.6469999	2.591	1217646
1740156900	2.574	-0.01	-0.23	2.552	2.616	2.552	1453368
1740070500	2.58	-0.33	-11.46	2.7105	2.7105	2.5339999	6806170
1739984100	2.914	0.12	4.24	2.82	2.945	2.8065	2884478
1739897700	2.7955	0.03	1.10	2.79	2.8315	2.7125	2255834
1739811300	2.765	0.23	9.03	2.6	2.81	2.57	4469126
1739552100	2.536	0.04	1.52	2.491	2.61	2.4645	2099245
1739465700	2.498	0.17	7.21	2.36	2.52	2.3595	2801304
1739379300	2.33	-0.03	-1.27	2.378	2.387	2.33	521831
1739292900	2.36	0.01	0.58	2.34	2.361	2.3255	900561
1739206500	2.3464999	0.03	1.19	2.34	2.4	2.3304999	690130
1738947300	2.319	-0.01	-0.37	2.3205	2.341	2.305	983306
1738860900	2.3275	-0.01	-0.39	2.359	2.375	2.327	919967
1738774500	2.3365	-0.05	-2.28	2.39	2.4165	2.32	1769261
1738688100	2.391	0	0.08	2.4	2.43	2.35	1991782
1738601700	2.3889999	-0.09	-3.44	2.4525	2.4585	2.3705	1761821
1738342500	2.474	0.03	1.14	2.437	2.4754999	2.4089999	1242529
1738256100	2.446	-0.06	-2.22	2.48	2.486	2.39	2397601
1738169700	2.5015	-0	-0.06	2.516	2.5255	2.485	728028
1738083300	2.503	-0	-0.14	2.5045	2.529	2.4865	707133
1737996900	2.5065	-0.02	-0.85	2.435	2.5379999	2.426	973348
1737737700	2.528	0	0.12	2.5125	2.5575	2.5019999	803341
1737651300	2.525	-0.03	-0.98	2.54	2.552	2.5059999	770176
1737564900	2.55	-0.1	-3.88	2.6265	2.629	2.54	1420230
1737478500	2.653	0.02	0.76	2.6295	2.662	2.5825	1058069
1737392100	2.633	0.07	2.75	2.605	2.65	2.58	1247683
1737132900	2.5625	0.03	1.08	2.55	2.572	2.5255	1150345
1737046500	2.535	-0.04	-1.40	2.59	2.599	2.5299999	1088280
1736960100	2.571	0.02	0.78	2.5884999	2.6045	2.5605	687688
1736873700	2.551	-0.13	-4.76	2.69	2.738	2.5299999	2622726
1736787300	2.6785	-0.03	-1.25	2.687	2.7265	2.65	1191385
1736528100	2.7125	-0.02	-0.64	2.7345	2.7799999	2.7014999	849337
1736441700	2.73	0.01	0.52	2.71	2.7435	2.686	617911
1736355300	2.716	-0.06	-2.27	2.8	2.8	2.71	1096637
1736268900	2.779	-0.02	-0.68	2.8	2.8184999	2.7605	2539275
1736182500	2.798	-0.19	-6.48	2.965	2.965	2.7885	3114504
1735923300	2.992	-0	-0.05	3	3.0099999	2.9505	875378
1735836900	2.9935	-0.03	-0.89	3.04	3.1145	2.961	2208938
1735577700	3.0205	0	0.02	3.0295	3.0575	2.9705	848612
1735318500	3.02	0.05	1.77	2.975	3.064	2.9695	780764
1734972900	2.9674999	-0.06	-1.90	3.035	3.035	2.9625	499551
1734713700	3.025	-0.03	-0.84	3.043	3.045	2.9205	1356739
1734627300	3.0505	-0.05	-1.53	3.052	3.11	3.004	711297
1734540900	3.098	-0.01	-0.23	3.1215	3.14	3.06	947673
1734454500	3.105	0.09	3.00	3.021	3.1485	2.9754999	1679816
1734368100	3.0145	-0.11	-3.38	3.04	3.1	2.9009999	2671288

Juventus Football Club

Kingdom of Belgium 1.625...

SPDR Portfolio Intermedi...

ProShares Ultra Bloomber...

Exchange Traded

Avalonbay Communities

Antero Resources

Telephone and Data Systems

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관