Societe Generale Effekten【SUBRL5】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
이탈리아
BIT
Societe Generale Effekten (SUBRL5)
Societe Generale Effekten (SUBRL5) 과거

Societe Generale Effekten (SUBRL5)

52.02

-1.03

(-1.94%)

마감 01 12월 1:30AM

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
1732899300	51.87	-0.43	-0.82	52.52	52.87	50.07	0
1732812900	52.3	-0.37	-0.70	50.77	52.8	49.67	0
1732726500	52.67	-0.8	-1.50	50.55	53.72	49.85	0
1732640100	53.47	-3.18	-5.61	57.67	58.6	51.15	0
1732553700	56.65	8.3	17.17	52	56.72	51.87	60
1732294500	48.35	1.25	2.65	45.5	50.35	44.57	0
1732208100	47.1	3.4	7.78	44.75	48.25	42.67	0
1732121700	43.7	1.55	3.68	43.97	46.6	43.7	0
1732035300	42.15	2.13	5.32	44.9	45.45	39.42	60
1731948900	40.02	-19.98	-33.30	60.8	60.82	38.92	0
1731689700	60	4.53	8.17	52.35	61.22	50.95	5
1731603300	55.47	2.9	5.52	52.52	57.92	51.32	0
1731516900	52.57	-2.7	-4.89	52.2	54.22	50.62	40
1731430500	55.27	-0.63	-1.13	53.15	57.1	51.7	40
1731344100	55.9	-2	-3.45	54.32	58.97	54.3	38
1731084900	57.9	-3.3	-5.39	59.85	61.22	54.57	0
1730998500	61.2	1.95	3.29	69.35	74.8	61.2	0
1730912100	59.25	-3.85	-6.10	73.3	76.1	52.9	93
1730825700	63.1	1.55	2.52	60.22	63.1	59.6	50
1730739300	61.55	-0.9	-1.44	60.25	63.5	57.77	40
1730480100	62.45	15.55	33.16	57.7	62.77	57	52
1730393700	46.9	-59.52	-55.93	110.07	115.52	42.3	218
1730307300	106.42	2.32	2.23	104.9	107.55	102.95	0
1730220900	104.1	8	8.32	94.32	107.17	94.12	0
1730134500	96.1	2.08	2.21	96.52	99.82	93.4	0
1729871700	94.02	-2.93	-3.02	99.45	101.52	94.02	0
1729785300	96.95	-10.95	-10.15	97.32	99.35	91.3	5
1729698900	107.9	-5.22	-4.61	113.07	116.45	106.47	0
1729612500	113.12	4.8	4.43	111.97	117.97	104.67	0
1729526100	108.32	5.05	4.89	104.37	112.97	101.85	0
1729266900	103.27	-8.48	-7.59	111.45	115.07	102.12	14
1729180500	111.75	-21.07	-15.86	108.12	116	100.15	2
1729094100	132.82	-1.9	-1.41	135.66999	136.72	126.32	0
1729007700	134.72	-18.23	-11.92	152.22	152.94999	131.32	0
1728921300	152.94999	-0.6	-0.39	163.1	163.75	144.32	0
1728662100	153.55	47.35	44.59	111.72	155.5	109.57	90
1728575700	106.2	2.85	2.76	105.1	107.92	100.52	0
1728489300	103.35	9.45	10.06	94.37	104	89.67	20
1728402900	93.9	3.25	3.59	86.35	99.32	84.75	20
1728316500	90.65	10.23	12.72	85.95	92.52	82.17	30
1728057300	80.42	6.3	8.50	77.55	85.82	76.72	0
1727970900	74.12	-9.4	-11.25	75.85	78.17	72.45	10
1727884500	83.52	0.17	0.20	83.7	86.27	79.22	0
1727798100	83.35	-6.05	-6.77	89.22	92.12	82.35	11
1727711700	89.4	-5.3	-5.60	93.6	93.75	85.7	20
1727452500	94.7	2.3	2.49	99.2	101.92	94.15	0
1727366100	92.4	-12.8	-12.17	106.47	111.52	89.85	10
1727279700	105.2	3.45	3.39	104.87	108.25	101.97	0
1727193300	101.75	16.6	19.50	89.07	102.7	88.97	10
1727106900	85.15	-0.85	-0.99	84.85	90.02	83.1	0
1726847700	86	-9.1	-9.57	92.45	93.02	84.6	0
1726761300	95.1	15.05	18.80	88.17	99.1	88.15	20
1726674900	80.05	-1.72	-2.10	80.25	80.9	76.22	35
1726588500	81.77	8.07	10.95	72.67	83.27	72.27	44
1726502100	73.7	0.95	1.31	78.57	79.27	72.7	10
1726242900	72.75	6.18	9.28	59.45	84.55	59.37	69
1726156500	66.569999	8.25	14.15	70.9	71.97	63.82	0
1726070100	58.32	-2.15	-3.56	62.42	65.9	56.62	74
1725983700	60.47	-10.85	-15.21	67.97	71.72	58.6	19
1725897300	71.32	6.3	9.69	68.07	74.72	67.67	5
1725638100	65.019999	-14.18	-17.90	76.37	79.3	64.42	0
1725551700	79.2	-2.87	-3.50	78.07	83.37	75.15	0
1725465300	82.07	-6.08	-6.90	78.72	84.17	77.5	10
1725378900	88.15	0.35	0.40	85.67	90.6	84.3	0
1725292500	87.8	1.58	1.83	87.1	89.07	85.95	0

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관