Safilo Group SpA【SFL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Safilo Group SpA (SFL)

1.076

0.018

(1.70%)

마감 01 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.072	7.17131474104	1.004	1.084	0.972	1207610	1.033976	DE
4	0.116	12.0833333333	0.96	1.084	0.909	737199	0.99229564	DE
12	0.119	12.434691745	0.957	1.084	0.846	922540	0.93164182	DE
26	0.022	2.08728652751	1.054	1.266	0.846	871099	1.01855653	DE
52	0.02	1.89393939394	1.056	1.278	0.846	833069	1.07346471	DE
156	-0.444	-29.2105263158	1.52	1.718	0.6845	771035	1.18837369	DE
260	0.004	0.373134328358	1.072	1.968	0.4952	936572	1.2130753	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738342500	1.078	0.02	1.51	1.06	1.084	1.06	1060533
1738256100	1.062	0.01	0.57	1.058	1.064	1.02	1442651
1738169700	1.056	0.07	7.10	1.012	1.068	0.999	2587820
1738083300	0.986	-0.005	-0.50	0.988	1	0.981	351634
1737996900	0.991	0.007	0.71	0.973	0.998	0.972	314926
1737737700	0.984	-0.032	-3.15	1.004	1.038	0.976	1341019
1737651300	1.016	0.04	3.57	0.989	1.018	0.985	838102
1737564900	0.981	0.008	0.82	0.975	0.989	0.975	411210
1737478500	0.973	0.01	1.04	0.958	0.974	0.958	173099
1737392100	0.963	0	0.00	0.94	0.965	0.94	243804
1737132900	0.963	0.011	1.16	0.95	0.964	0.95	282483
1737046500	0.952	0.02	2.15	0.94	0.966	0.94	780372
1736960100	0.932	0.007	0.76	0.926	0.941	0.909	717814
1736873700	0.925	-0.037	-3.85	0.972	0.983	0.925	790866
1736787300	0.962	-0.009	-0.93	0.96	0.969	0.95	1700548
1736528100	0.971	-0.001	-0.10	0.971	0.981	0.968	315756
1736441700	0.972	0.004	0.41	0.967	0.977	0.961	417900
1736355300	0.968	-0.003	-0.31	0.981	0.986	0.964	499544
1736268900	0.971	-0.003	-0.31	0.975	0.978	0.962	545120
1736182500	0.974	0.025	2.63	0.964	0.981	0.954	524789
1735923300	0.949	-0.008	-0.84	0.96	0.961	0.946	464519
1735836900	0.957	0.029	3.12	0.937	0.958	0.932	548187
1735577700	0.928	-0.004	-0.43	0.933	0.935	0.928	375327
1735318500	0.932	0.02	2.19	0.915	0.939	0.908	537046
1734972900	0.912	0.003	0.33	0.91	0.919	0.902	409552
1734713700	0.909	0	0.00	0.915	0.915	0.895	613359
1734627300	0.909	-0.006	-0.66	0.902	0.911	0.895	506223
1734540900	0.915	-0.01	-1.08	0.92	0.92	0.905	553783
1734454500	0.925	-0.008	-0.86	0.947	0.947	0.925	578052
1734368100	0.933	-0.003	-0.32	0.926	0.939	0.926	512082
1734108900	0.936	-0.012	-1.27	0.954	0.954	0.925	581429
1734022500	0.948	0.018	1.94	0.936	0.956	0.936	1581527
1733936100	0.93	-0.006	-0.64	0.94	0.94	0.918	1665841
1733849700	0.936	-0.009	-0.95	0.947	0.947	0.93	436590
1733763300	0.945	0.007	0.75	0.948	0.948	0.93	492166
1733504100	0.938	0.035	3.88	0.916	0.947	0.907	2542653
1733417700	0.903	0.017	1.92	0.894	0.905	0.869	2028614
1733331300	0.886	0.028	3.26	0.87	0.896	0.859	3732027
1733244900	0.858	0.01	1.18	0.851	0.865	0.851	1019909
1733158500	0.848	-0.007	-0.82	0.861	0.862	0.846	671938
1732899300	0.855	-0.013	-1.50	0.863	0.866	0.854	612030
1732812900	0.868	-0.002	-0.23	0.869	0.882	0.866	1089899
1732726500	0.87	-0.018	-2.03	0.88	0.88	0.862	880039
1732640100	0.888	-0.013	-1.44	0.916	0.916	0.878	1436682
1732553700	0.901	0.035	4.04	0.883	0.901	0.874	1704983
1732294500	0.866	-0.003	-0.35	0.87	0.873	0.851	1865786
1732208100	0.869	-0.021	-2.36	0.896	0.897	0.865	1215204
1732121700	0.89	-0.01	-1.11	0.902	0.912	0.881	1012842
1732035300	0.9	-0.016	-1.75	0.915	0.927	0.893	643928
1731948900	0.916	-0.004	-0.43	0.92	0.924	0.913	643165
1731689700	0.92	-0.005	-0.54	0.909	0.927	0.909	626466
1731603300	0.925	0.006	0.65	0.925	0.926	0.914	671503
1731516900	0.919	0.002	0.22	0.92	0.928	0.911	585382
1731430500	0.917	-0.024	-2.55	0.96	0.96	0.916	921802
1731344100	0.941	-0.006	-0.63	0.958	0.962	0.941	659808
1731084900	0.947	-0.026	-2.67	0.957	0.973	0.921	2039886
1730998500	0.973	0.022	2.31	0.954	0.983	0.954	697217
1730912100	0.951	-0.007	-0.73	0.982	0.982	0.947	800652
1730825700	0.958	-0.028	-2.84	1.01	1.01	0.958	747737
1730739300	0.986	-0.022	-2.18	0.999	1.012	0.986	495217
1730480100	1.008	0	0.40	0.998	1.012	0.998	403492

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관