SS Lazio SPA【SSL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SS Lazio SPA (SSL)

0.934

0.002

(0.21%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.016	-1.68421052632	0.95	0.97	0.924	55607	0.94372524	DE
4	-0.034	-3.51239669421	0.968	0.974	0.916	54733	0.94977016	DE
12	-0.116	-11.0476190476	1.05	1.065	0.912	80153	0.988567	DE
26	0.184	24.5333333333	0.75	1.135	0.724	131394	0.97640665	DE
52	0.278	42.3780487805	0.656	1.135	0.602	84683	0.91053361	DE
156	-0.078	-7.70750988142	1.012	1.17	0.602	54945	0.93211742	DE
260	0.084	9.88235294118	0.85	1.646	0.602	103047	1.12593036	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	0.932	0	0.00	0.942	0.942	0.924	44258
1741884900	0.932	-0.004	-0.43	0.934	0.944	0.932	9535
1741798500	0.936	0.002	0.21	0.934	0.944	0.932	37340
1741712100	0.934	-0.016	-1.68	0.94	0.96	0.93	53835
1741625700	0.95	0.002	0.21	0.968	0.97	0.94	82894
1741366500	0.948	0.018	1.94	0.95	0.956	0.926	94433
1741280100	0.93	-0.014	-1.48	0.95	0.95	0.93	29162
1741193700	0.944	0.006	0.64	0.942	0.946	0.936	51982
1741107300	0.938	-0.014	-1.47	0.954	0.958	0.93	109315
1741020900	0.952	0.004	0.42	0.96	0.966	0.944	88182
1740761700	0.948	0.004	0.42	0.94	0.964	0.916	74760
1740675300	0.944	-0.014	-1.46	0.932	0.956	0.93	54188
1740588900	0.958	-0.006	-0.62	0.96	0.968	0.942	48191
1740502500	0.964	0.002	0.21	0.968	0.968	0.948	22258
1740416100	0.962	-0.004	-0.41	0.95	0.962	0.95	32620
1740156900	0.966	0.008	0.84	0.97	0.97	0.952	60356
1740070500	0.958	0.002	0.21	0.96	0.968	0.95	6857
1739984100	0.956	-0.01	-1.04	0.948	0.974	0.948	87051
1739897700	0.966	0.02	2.11	0.938	0.972	0.926	96837
1739811300	0.946	-0.004	-0.42	0.974	0.974	0.926	45654
1739552100	0.95	-0.01	-1.04	0.968	0.968	0.948	9201
1739465700	0.96	-0.004	-0.41	0.948	0.968	0.948	33509
1739379300	0.964	-0.004	-0.41	0.952	0.97	0.948	18891
1739292900	0.968	0.002	0.21	0.972	0.972	0.954	14786
1739206500	0.966	0.008	0.84	0.974	0.978	0.952	29481
1738947300	0.958	-0.002	-0.21	0.95	0.974	0.95	113396
1738860900	0.96	0.014	1.48	0.968	0.968	0.95	10817
1738774500	0.946	-0.002	-0.21	0.938	0.964	0.932	22222
1738688100	0.948	0.008	0.85	0.948	0.95	0.93	31438
1738601700	0.94	0	0.00	0.926	0.958	0.926	12741
1738342500	0.94	-0.014	-1.47	0.934	0.954	0.934	36330
1738256100	0.954	0.002	0.21	0.948	0.954	0.942	40345
1738169700	0.952	0.02	2.15	0.93	0.958	0.93	37833
1738083300	0.932	-0.006	-0.64	0.952	0.972	0.926	79609
1737996900	0.938	-0.032	-3.30	0.944	0.948	0.924	117701
1737737700	0.97	0.012	1.25	0.96	0.978	0.948	172972
1737651300	0.958	-0.022	-2.24	0.97	0.98	0.912	426828
1737564900	0.98	-0.04	-3.92	1.0149999	1.02	0.956	510147
1737478500	1.02	0	0.00	1.0149999	1.03	1.0149999	6935
1737392100	1.02	0	0.00	1.025	1.035	1.0149999	80750
1737132900	1.02	0	0.00	1.025	1.025	1	41298
1737046500	1.02	-0.01	-0.97	1.035	1.035	1.0149999	20402
1736960100	1.03	0.01	0.49	1.03	1.03	1.0149999	39976
1736873700	1.025	-0.01	-0.49	1.04	1.04	1.0149999	34887
1736787300	1.03	-0.02	-1.90	1.04	1.045	1.0149999	87051
1736528100	1.05	0	0.00	1.045	1.05	1.035	27152
1736441700	1.05	0.03	2.94	1.03	1.05	1.0149999	123019
1736355300	1.02	-0.01	-0.49	1.01	1.04	1.01	28036
1736268900	1.025	-0.01	-0.97	1.055	1.055	1.01	89155
1736182500	1.035	-0.02	-1.43	1.055	1.055	1.01	100177
1735923300	1.05	0.01	0.48	1.035	1.05	0.95	231051
1735836900	1.045	0	0.48	1.025	1.055	1.0149999	137918
1735577700	1.04	-0.01	-0.95	1.04	1.045	1.03	60349
1735318500	1.05	0.01	0.48	1.02	1.05	1.02	117917
1734972900	1.045	-0.02	-1.42	1.06	1.06	1.04	100555
1734713700	1.06	0	0.00	1.05	1.065	0.994	278098
1734627300	1.06	-0.01	-0.47	1.08	1.09	1.05	168415
1734540900	1.065	0	0.00	1.065	1.065	1.055	52349
1734454500	1.065	-0.03	-2.74	1.06	1.075	1.03	210773
1734368100	1.095	0.01	1.39	1.07	1.1	1.065	296209

Monterey Capital Acquisi...

Investec Bnk 26

Ubs Etfs Plc - Msci Acwi...

Defence Therapeutics (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관