Leonteq Securities AG【Q00455】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Leonteq Securities AG (Q00455)

85.76

-0.19

( -0.22% )

업데이트: 00:12:01

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738860900	85.95	-0.12	-0.14	85.12	87.66	85.1	0
1738774500	86.07	-5.95	-6.47	88.63	88.74	85.26	0
1738688100	92.02	7.09	8.35	87.54	92.82	87.54	0
1738601700	84.93	-4.96	-5.52	83.82	85.61	83	0
1738342500	89.89	0.11	0.12	90.15	91.74	88.73	0
1738256100	89.78	1.44	1.63	86.69	89.78	85.53	0
1738169700	88.34	2.95	3.45	88.03	89.14	85.43	0
1738083300	85.39	-4.71	-5.23	86.47	87.97	84.16	0
1737996900	90.1	3.77	4.37	84.5	90.15	84.17	0
1737737700	86.33	3.36	4.05	82.78	86.45	82.73	0
1737651300	82.97	-1.18	-1.40	87.06	87.08	82.97	0
1737564900	84.15	-1.08	-1.27	85.77	86.02	83.12	0
1737478500	85.23	-5.02	-5.56	87.61	87.74	84.66	0
1737392100	90.25	0	0.00	90.25	90.25	90.25	0
1737132900	90.25	5.48	6.46	84.3	91.03	84.27	0
1737046500	84.77	3.77	4.65	84.17	85.13	82.55	0
1736960100	81	-0.96	-1.17	82.37	83.21	81	0
1736873700	81.96	-0.25	-0.30	84.92	85.45	81.04	10
1736787300	82.21	-2.94	-3.45	84.88	86.2	81.37	0
1736528100	85.15	-4.1	-4.59	89.88	90.05	85.15	0
1736441700	89.25	-0.6	-0.67	89.45	89.96	89.25	0
1736355300	89.85	-5.21	-5.48	95.31	95.42	88.69	0
1736268900	95.06	-7.3	-7.13	100.92	101.08	95.06	0
1736182500	102.36	6.42	6.69	99.28	103.78	96.69	0
1735923300	95.94	-0.92	-0.95	96.24	96.3	93.32	0
1735836900	96.86	5.36	5.86	91.48	98.82	89.5	0
1735577700	91.5	-3.5	-3.68	92.52	93.61	89.89	0
1735318500	95	0.82	0.87	98.49	99.4	93.74	0
1734972900	94.18	-1.88	-1.96	95.94	95.94	92.26	0
1734713700	96.06	4.31	4.70	90.57	96.06	90.15	0
1734627300	91.75	-1.45	-1.56	89.74	93.56	89.63	0
1734540900	93.2	-2.04	-2.14	94.08	96.51	92.77	0
1734454500	95.24	2	2.15	91.53	95.42	91.02	0
1734368100	93.24	-0.12	-0.13	94.04	96.41	92.69	0
1734108900	93.36	-3.29	-3.40	97.1	97.2	92.61	0
1734022500	96.65	-1.06	-1.08	101.19	101.19	94.47	0
1733936100	97.71	-5.45	-5.28	102.41	102.72	96.11	0
1733849700	103.16	-11.93	-10.37	114.84	114.84	102.58	0
1733763300	115.09	16.55	16.80	97.82	118.34	97.79	0
1733504100	98.54	-2.27	-2.25	97.67	100.04	96.12	0
1733417700	100.81	4.41	4.57	97.06	101.98	97.04	0
1733331300	96.4	-4.58	-4.54	98.65	101.43	96.4	0
1733244900	100.98	8.67	9.39	92.38	101.51	91.72	0
1733158500	92.31	-2.4	-2.53	93.88	97.29	92.31	100
1732899300	94.71	3.66	4.02	91.67	94.71	90.82	0
1732812900	91.05	1.28	1.43	91.15	91.23	90.86	0
1732726500	89.77	-1.25	-1.37	90	93.66	88.68	0
1732640100	91.02	-9.67	-9.60	97.67	99.15	89.53	0
1732553700	100.69	-1.91	-1.86	104.73	104.83	98.85	0
1732294500	102.6	1.47	1.45	99.41	103.79	96.9	0
1732208100	101.13	4.07	4.19	97.66	101.13	95.11	0
1732121700	97.06	-0.35	-0.36	99.57	103.07	90.27	0
1732035300	97.41	-2.83	-2.82	100.39	103.22	94.31	0
1731948900	100.24	8.54	9.31	94.26	101.23	94.26	0
1731689700	91.7	-3.77	-3.95	92.29	95.58	90.94	0
1731603300	95.47	-2.26	-2.31	97.55	98.05	94.25	0
1731516900	97.73	0.23	0.24	97.34	100.3	97.34	0
1731430500	97.5	-13.31	-12.01	111.35	111.35	97.5	0
1731344100	110.81	0.16	0.14	112.03	115.37	110.25	0
1731084900	110.65	-6.07	-5.20	119.38	119.53	109.35	0
1730998500	116.72	9.9	9.27	109.54	116.72	109.52	0

Leonteq Securities

Gabelli Multimedia

BNP Paribas Issuance

BNP Paribas Issuance

Global X Fintech UCITS E...

HSBC Euro Stoxx 50 UCITS...

Vontobel Financial Produ...

Societe Generale Effekten

BNP Paribas Issuance

Intesa Sanpaolo

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관