Philogen Spa【PHIL】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.55	3.06406685237	17.95	18.75	16.5	12931	17.43192251	DE
4	-0.3	-1.59574468085	18.8	18.9	16.5	7144	17.85829189	DE
12	-1.5	-7.5	20	20.1	16.5	5695	18.55793338	DE
26	-2.5	-11.9047619048	21	21.9	16.5	6843	19.62078868	DE
52	1.3	7.55813953488	17.2	21.9	16.3	8558	19.11905259	DE
156	4.1	28.4722222222	14.4	21.9	13	8581	16.9703961	DE
260	1.5	8.82352941176	17	21.9	12.6	11972	16.04658066	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738947300	18	-0.35	-1.91	18.05	18.2	18	4373
1738860900	18.35	0.15	0.82	18.4	18.45	17.9	6198
1738774500	18.2	0.05	0.28	18.05	18.5	18.05	9918
1738688100	18.15	1.3	7.72	18.75	18.75	18	5128
1738601700	16.85	-0.5	-2.88	17.2	17.35	16.5	26868
1738342500	17.35	-0.25	-1.42	17.95	18	17.25	16543
1738256100	17.6	-0.1	-0.56	18	18	17.45	4542
1738169700	17.7	-0.15	-0.84	17.35	17.8	17.3	7920
1738083300	17.85	-0.45	-2.46	17.75	18.3	17.75	7877
1737996900	18.3	0.25	1.39	18	18.6	18	6650
1737737700	18.05	-0.1	-0.55	18.15	18.4	18.05	8087
1737651300	18.15	-0.1	-0.55	18.15	18.15	18.15	69
1737564900	18.25	-0.15	-0.82	18.2	18.45	18.2	8181
1737478500	18.4	-0.25	-1.34	18.55	18.55	18.35	1731
1737392100	18.65	0.3	1.63	18.4	18.65	18.4	1108
1737132900	18.35	-0.35	-1.87	18.65	18.7	18.35	5722
1737046500	18.7	0.2	1.08	18.55	18.9	18.5	4222
1736960100	18.5	-0.25	-1.33	18.7	18.85	18.4	3690
1736873700	18.75	0.2	1.08	18.7	18.9	18.7	5842
1736787300	18.55	-0.15	-0.80	18.55	18.9	18.5	11182
1736528100	18.7	-0.1	-0.53	18.8	18.85	18.65	2444
1736441700	18.8	0.05	0.27	18.85	18.9	18.8	972
1736355300	18.75	-0.25	-1.32	18.65	18.85	18.65	5565
1736268900	19	0.1	0.53	18.8	19	18.7	2865
1736182500	18.9	-0.2	-1.05	18.75	19	18.7	3178
1735923300	19.1	-0.2	-1.04	19.1	19.2	18.8	1207
1735836900	19.3	-0.2	-1.03	19.3	19.3	19.05	3280
1735577700	19.5	0.4	2.09	19	19.55	19	6850
1735318500	19.1	0	0.00	19.2	19.2	19.05	4297
1734972900	19.1	0.1	0.53	18.9	19.3	18.9	2679
1734713700	19	-0.75	-3.80	19.5	19.5	18.55	5668
1734627300	19.75	1.25	6.76	18.5	19.75	18.5	3873
1734540900	18.5	0.2	1.09	18.5	18.7	18.45	6171
1734454500	18.3	0	0.00	18.2	18.45	18.05	8050
1734368100	18.3	-0.3	-1.61	18.75	18.75	18.25	4954
1734108900	18.6	-0.15	-0.80	18.65	18.9	18.6	1148
1734022500	18.75	0.05	0.27	18.65	18.85	18.5	2761
1733936100	18.7	-0.15	-0.80	18.9	18.9	18.55	3783
1733849700	18.85	0	0.00	18.85	18.9	18.8	4403
1733763300	18.85	0.15	0.80	18.75	18.9	18.6	15326
1733504100	18.7	-0.05	-0.27	18.7	18.85	18.7	2367
1733417700	18.75	-0.15	-0.79	18.85	18.9	18.65	8174
1733331300	18.9	-0.1	-0.53	18.9	19.05	18.8	2980
1733244900	19	0.1	0.53	18.9	19	18.9	6097
1733158500	18.9	-0.1	-0.53	19.15	19.15	18.55	9840
1732899300	19	-0.15	-0.78	19.2	19.35	18.8	12601
1732812900	19.15	-0.5	-2.54	19.75	19.75	19.15	3682
1732726500	19.65	-0.25	-1.26	19.7	19.7	19.65	2373
1732640100	19.9	0.05	0.25	19.9	19.95	19.8	7583
1732553700	19.85	-0.05	-0.25	20	20	19.75	6723
1732294500	19.9	0.05	0.25	19.95	20	19.85	8225
1732208100	19.85	0	0.00	20	20.1	19.85	1128
1732121700	19.85	0	0.00	19.8	20.1	19.8	2731
1732035300	19.85	-0.05	-0.25	19.9	20	19.75	3929
1731948900	19.9	0.05	0.25	19.95	20.1	19.8	4514
1731689700	19.85	0.35	1.79	20	20	19.85	1818
1731603300	19.5	-0.45	-2.26	19.95	20	19.5	40606
1731516900	19.95	0.25	1.27	19.95	20.1	19.9	1122
1731430500	19.7	-0.4	-1.99	20.2	20.5	19.7	4692
1731344100	20.1	-0.1	-0.50	20.4	20.5	20.1	1248
1731084900	20.2	0.35	1.76	19.95	20.2	19.8	1689

UBS AG FI Enhanced Large...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관