Sostravelcom SpA【SOS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Sostravelcom SpA (SOS)

0.998

0.018

(1.84%)

마감 17 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002	-0.2	1	1	0.97	3063	0.98310204	DE
4	-0.052	-4.95238095238	1.05	1.065	0.97	6431	1.01587257	DE
12	-0.117	-10.4932735426	1.115	1.135	0.97	4985	1.03996389	DE
26	-0.277	-21.7254901961	1.275	1.45	0.97	16625	1.25668512	DE
52	-0.102	-9.27272727273	1.1	1.48	0.97	22029	1.23844832	DE
156	0.13	14.9769585253	0.868	1.68	0.68	26063	1.164779	DE
260	-1.102	-52.4761904762	2.1	2.21	0.51	23881	1.15034005	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731689700	0.998	0.018	1.84	0.978	0.998	0.97	5000
1731603300	0.98	-0.012	-1.21	1	1	0.98	6000
1731516900	0.992	0.012	1.22	0.992	0.992	0.992	1500
1731430500	0.98	-0.02	-2.00	0.98	1	0.978	3750
1731344100	1	0	0.00	1	1	1	1000
1731084900	1	0	0.00	1	1	1	0
1730998500	1	0.01	1.01	0.98	1	0.98	13250
1730912100	0.99	-0.025	-2.46	0.992	0.998	0.99	6750
1730825700	1.0149999	0.02	2.32	1.02	1.02	1.0149999	6000
1730739300	0.992	-0.013	-1.29	1	1	0.992	6500
1730480100	1.0049999	-0.01	-0.50	1	1.0049999	1	7250
1730393700	1.01	0.01	0.50	1.025	1.04	1.01	6250
1730307300	1.0049999	-0.02	-1.47	1.01	1.01	1.0049999	3750
1730220900	1.02	0	0.00	1.02	1.02	1.02	0
1730134500	1.02	-0.05	-4.23	1	1.04	1	27000
1729871700	1.065	0.03	3.40	1.03	1.065	1.03	15500
1729785300	1.03	-0.01	-0.96	1.035	1.035	1.03	3500
1729698900	1.04	0.01	0.48	1.04	1.04	1.04	3500
1729612500	1.035	-0.01	-0.48	1.035	1.065	1.035	2250
1729526100	1.04	-0.01	-0.95	1.04	1.04	1.04	1500
1729266900	1.05	0	0.00	1.05	1.05	1.05	500
1729180500	1.05	0	0.00	1.06	1.09	1.05	8500
1729094100	1.05	-0.02	-1.87	1.035	1.05	1.03	3250
1729007700	1.07	0	0.00	1.07	1.07	1.07	0
1728921300	1.07	0.03	2.88	1.065	1.07	1.065	2000
1728662100	1.04	0	0.00	1.04	1.04	1.04	0
1728575700	1.04	-0.01	-0.48	1.05	1.05	1.04	3000
1728489300	1.045	0	0.00	1.045	1.045	1.045	0
1728402900	1.045	0	0.00	1.045	1.045	1.045	0
1728316500	1.045	-0.03	-2.34	1.06	1.07	1.045	5250
1728057300	1.07	0	0.00	1.07	1.07	1.04	5000
1727970900	1.07	-0.01	-0.47	1.07	1.07	1.07	250
1727884500	1.075	0.03	3.37	1.03	1.09	1.025	13250
1727798100	1.04	0	0.00	1.04	1.055	1.04	1750
1727711700	1.04	0	0.00	1.04	1.04	1.04	250
1727452500	1.04	0	0.00	1.055	1.06	1.04	4000
1727366100	1.04	0	0.00	1.03	1.04	1.025	4500
1727279700	1.04	0	0.00	1.04	1.04	1.04	0
1727193300	1.04	0	0.00	1.04	1.04	1.04	1750
1727106900	1.04	-0.02	-1.89	1.035	1.055	1.035	2750
1726847700	1.06	0	0.00	1.045	1.06	1.04	5250
1726761300	1.06	0.01	0.47	1.045	1.06	1.04	3250
1726674900	1.055	0	0.00	1.055	1.055	1.055	0
1726588500	1.055	0.01	1.44	1.03	1.055	1.03	4750
1726502100	1.04	-0.01	-0.48	1.045	1.055	1.04	3000
1726242900	1.045	-0.01	-0.48	1.045	1.045	1.045	1250
1726156500	1.05	-0.01	-0.94	1.065	1.065	1.05	4000
1726070100	1.06	0.01	0.95	1.07	1.075	1.06	2250
1725983700	1.05	-0.02	-1.41	1.07	1.07	1.045	3000
1725897300	1.065	-0.01	-0.47	1.045	1.065	1.045	500
1725638100	1.07	0	0.00	1.045	1.07	1.045	3500
1725551700	1.07	0	0.00	1.05	1.075	1.045	2750
1725465300	1.07	0	0.00	1.065	1.07	1.065	10000
1725378900	1.07	0.02	1.90	1.035	1.07	1.035	1250
1725292500	1.05	-0.02	-1.41	1.05	1.05	1.05	500
1725033300	1.065	0.01	0.95	1.065	1.065	1.065	500
1724946900	1.055	-0.02	-1.40	1.055	1.055	1.055	1500
1724860500	1.07	0	0.00	1.07	1.07	1.07	0
1724774100	1.07	0	0.00	1.07	1.07	1.07	0
1724687700	1.07	-0.01	-0.47	1.07	1.08	1.055	11500
1724428500	1.075	-0.07	-5.70	1.115	1.135	1.075	19250
1724342100	1.1399999	0.04	4.11	1.11	1.1399999	1.095	20750
1724255700	1.095	0.07	6.31	1.065	1.145	1.055	43750
1724169300	1.03	-0.03	-2.83	1.065	1.065	1.03	3750
1724082900	1.06	0.01	0.95	1.03	1.06	1.03	750

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관