Aalberts NV【AALB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Aalberts NV (AALB)

33.88

0.00

(0.00%)

마감 22 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.1	-3.14465408805	34.98	35.64	33.52	96589	34.71903156	DE
4	-0.08	-0.235571260306	33.96	36.2	32.74	133876	34.28301822	DE
12	-1.12	-3.2	35	36.9	32.68	156660	34.52335637	DE
26	-12.38	-26.7617812365	46.26	46.74	31.3	156433	36.8929474	DE
52	-2.21	-6.12357993904	36.09	48.7	31.3	154441	38.55172328	DE
156	-22.94	-40.3731080605	56.82	59.76	28.83	192740	41.00750608	DE
260	-3.12	-8.43243243243	37	59.76	16.16	228928	37.60334451	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732210200	33.88	-0.16	-0.47	33.9	34.06	33.52	72522
1732123800	34.04	-0.62	-1.79	35	35	34.04	73596
1732037400	34.66	-0.6	-1.70	35.32	35.64	34.3	111670
1731951000	35.26	0.04	0.11	35.28	35.46	34.98	115469
1731691800	35.22	-0.12	-0.34	34.98	35.52	34.9	109686
1731605400	35.34	-0.46	-1.28	34.42	35.36	34.26	157965
1731519000	35.8	0	0.00	35.8	35.8	35.8	0
1731432600	35.8	0	0.00	35.8	35.8	35.8	0
1731346200	35.8	0.68	1.94	35.32	36.06	35.3	132226
1731087000	35.12	-0.02	-0.06	36.08	36.2	34.86	131074
1731000600	35.14	2.04	6.16	34.92	35.56	33.5	272836
1730914200	33.1	-0.16	-0.48	33.18	34.46	32.74	169312
1730827800	33.259999	-0.06	-0.18	33.28	33.52	33.02	114725
1730741400	33.32	-0.14	-0.42	33.4	33.68	33.28	87536
1730482200	33.46	0.3	0.90	33.32	33.479999	33.02	86672
1730395800	33.159999	-0.44	-1.31	33.2	33.54	32.9	123426
1730309400	33.6	-0.16	-0.47	33.58	33.86	33.34	148189
1730223000	33.76	-0.2	-0.59	33.96	34.06	33.56	164107
1730136600	33.96	0.06	0.18	34.12	34.24	33.7	117703
1729873800	33.9	-0.08	-0.24	33.96	34.22	33.7	221058
1729787400	33.98	0.46	1.37	34.96	35.22	33.86	366322
1729701000	33.52	-0.1	-0.30	33.5	33.74	33.259999	110876
1729614600	33.62	0.72	2.19	32.939999	33.62	32.92	221058
1729528200	32.9	-0.64	-1.91	33.5	33.66	32.68	164001
1729269000	33.54	0.02	0.06	33.54	34.1	33.54	467327
1729182600	33.52	-1.06	-3.07	33.9	34.1	33.38	170605
1729096200	34.58	0	0.00	34.58	34.58	34.58	0
1729009800	34.58	-0.14	-0.40	34.8	35.1	34.18	222333
1728923400	34.72	0.36	1.05	34.48	34.8	34.36	132252
1728664200	34.36	-0.04	-0.12	34.32	34.62	34.32	133169
1728577800	34.4	0	0.00	34.4	34.4	34.4	0
1728491400	34.4	0.28	0.82	34.16	34.78	34.14	305106
1728405000	34.12	-1.18	-3.34	34.76	34.8	33.94	211339
1728318600	35.3	-0.44	-1.23	35.92	36	35.04	114992
1728059400	35.74	0.32	0.90	35.32	36.16	35.28	115248
1727973000	35.42	-0.58	-1.61	35.82	35.86	35.32	78282
1727886600	36	0.1	0.28	35.9	36.02	35.5	96382
1727800200	35.9	-0.54	-1.48	36.52	36.66	35.74	120452
1727713800	36.44	-0.4	-1.09	36.62	36.78	36.22	113483
1727454600	36.84	0.56	1.54	36.4	36.9	36.22	132324
1727368200	36.28	1.52	4.37	35.46	36.48	35.3	178919
1727281800	34.76	-0.5	-1.42	34.96	35.16	34.68	87461
1727195400	35.26	0.26	0.74	35.52	35.86	35.26	122065
1727109000	35	0.08	0.23	34.76	35.3	34.48	130519
1726849800	34.92	-1.26	-3.48	36	36	34.82	566239
1726763400	36.18	2.18	6.41	34.38	36.18	34.38	356796
1726677000	34	-0.18	-0.53	34.16	34.28	33.94	108915
1726590600	34.18	0.18	0.53	34.2	34.54	34.12	159283
1726504200	34	-0.52	-1.51	34.5	34.52	33.92	76494
1726245000	34.52	0.5	1.47	34.06	34.66	33.98	129896
1726158600	34.02	0.5	1.49	34.12	34.32	33.78	105221
1726072200	33.52	-0.14	-0.42	33.86	34.14	33.36	109876
1725985800	33.66	-0.14	-0.41	33.78	33.88	33.54	83931
1725899400	33.8	0.26	0.78	33.64	33.86	33.56	108511
1725640200	33.54	-0.68	-1.99	34.1	34.32	33.36	113871
1725553800	34.22	-0.5	-1.44	34.6	34.8	34.22	103186
1725467400	34.72	-0.14	-0.40	34.14	34.72	33.98	151793
1725381000	34.86	-0.44	-1.25	35.38	35.62	34.6	123311
1725294600	35.3	0.08	0.23	35.3	35.36	34.74	82998
1725035400	35.22	0.18	0.51	35	35.5	34.9	188345
1724949000	35.04	0.2	0.57	34.78	35.14	34.76	69789
1724862600	34.84	0.22	0.64	34.78	34.96	34.66	57444
1724776200	34.62	0.12	0.35	34.62	34.74	34.44	94956
1724689800	34.5	-0.54	-1.54	35.06	35.12	34.16	79886
1724430600	35.04	0.62	1.80	34.42	35.04	34.38	110022
1724344200	34.42	-0.02	-0.06	34.4	34.7	34.3	74406

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관