Actiam NV【ADIAN】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Actiam NV (ADIAN)

131.22

1.02

(0.78%)

마감 23 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.23	0.946226632818	129.99	131.22	128.86	17366	129.91486197	DE
4	7.56	6.1135371179	123.66	131.22	120.71	13955	126.28116158	DE
12	15.39	13.2867132867	115.83	131.22	111.76	12441	121.02065639	DE
26	18.69	16.6089042922	112.53	131.22	108.39	10778	118.26713226	DE
52	34.95	36.3041445933	96.27	131.22	96.22	13216	109.63521128	DE
156	31.43	31.496141898	99.79	131.22	81.05	12562	97.56966957	DE
260	66.71	103.410323981	64.51	131.22	62.97	12627	91.72429574	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	131.22	1.02	0.78	131.22	131.22	131.22	16491
1732210200	130.19999	0.86	0.66	130.19999	130.19999	130.19999	11700
1732123800	129.34	0.38	0.29	129.34	129.34	129.34	3201
1732037400	128.96	0.1	0.08	128.96	128.96	128.96	1754
1731951000	128.86	-1.13	-0.87	128.86	128.86	128.86	4508
1731691800	129.99	-0.65	-0.50	129.99	129.99	129.99	65668
1731605400	130.63999	0.3	0.23	130.63999	130.63999	130.63999	3116
1731519000	130.34	0	0.00	130.34	130.34	130.34	0
1731432600	130.34	1.64	1.27	130.34	130.34	130.34	9905
1731346200	128.69999	1.16	0.91	128.69999	128.69999	128.69999	23883
1731087000	127.54	0.1	0.08	127.54	127.54	127.54	4370
1731000600	127.44	5.22	4.27	127.44	127.44	127.44	6862
1730914200	122.22	1.51	1.25	122.22	122.22	122.22	9593
1730827800	120.71	-0.79	-0.65	120.71	120.71	120.71	9758
1730741400	121.5	0.64	0.53	121.5	121.5	121.5	8709
1730482200	120.86	-2.23	-1.81	120.86	120.86	120.86	2413
1730395800	123.09	-1.11	-0.89	123.09	123.09	123.09	6770
1730309400	124.2	0.45	0.36	124.2	124.2	124.2	1649
1730223000	123.75	0.54	0.44	123.75	123.75	123.75	3814
1730136600	123.21	-0.45	-0.36	123.21	123.21	123.21	63406
1729873800	123.66	-0.02	-0.02	123.66	123.66	123.66	24059
1729787400	123.68	-0.6	-0.48	123.68	123.68	123.68	5280
1729701000	124.28	0.12	0.10	124.28	124.28	124.28	7488
1729614600	124.16	-0.06	-0.05	124.16	124.16	124.16	11320
1729528200	124.22	0.15	0.12	124.22	124.22	124.22	3401
1729269000	124.07	0.52	0.42	124.07	124.07	124.07	15759
1729182600	123.55	0.25	0.20	123.55	123.55	123.55	9935
1729096200	123.3	0	0.00	123.3	123.3	123.3	0
1729009800	123.3	1.26	1.03	123.3	123.3	123.3	4668
1728923400	122.04	0.44	0.36	122.04	122.04	122.04	318
1728664200	121.6	1.26	1.05	121.6	121.6	121.6	7351
1728577800	120.34	0	0.00	120.34	120.34	120.34	0
1728491400	120.34	1.25	1.05	120.34	120.34	120.34	6802
1728405000	119.09	-1.14	-0.95	119.09	119.09	119.09	8008
1728318600	120.23	1.51	1.27	120.23	120.23	120.23	3443
1728059400	118.72	-0.18	-0.15	118.72	118.72	118.72	22749
1727973000	118.9	0.47	0.40	118.9	118.9	118.9	61743
1727886600	118.43	-0.33	-0.28	118.43	118.43	118.43	9185
1727800200	118.76	0.59	0.50	118.76	118.76	118.76	585
1727713800	118.17	-0.25	-0.21	118.17	118.17	118.17	12555
1727454600	118.42	0.57	0.48	118.42	118.42	118.42	18230
1727368200	117.85	-0.44	-0.37	117.85	117.85	117.85	9644
1727281800	118.29	0.17	0.14	118.29	118.29	118.29	5628
1727195400	118.12	0.37	0.31	118.12	118.12	118.12	346
1727109000	117.75	-0.41	-0.35	117.75	117.75	117.75	2728
1726849800	118.16	1.89	1.63	118.16	118.16	118.16	7787
1726763400	116.27	-0.32	-0.27	116.27	116.27	116.27	11535
1726677000	116.59	0	0.00	116.59	116.59	116.59	39349
1726590600	116.59	-0.15	-0.13	116.59	116.59	116.59	2562
1726504200	116.74	0.15	0.13	116.74	116.74	116.74	6183
1726245000	116.59	0.62	0.53	116.59	116.59	116.59	10924
1726158600	115.97	1.28	1.12	115.97	115.97	115.97	20058
1726072200	114.69	0.83	0.73	114.69	114.69	114.69	2232
1725985800	113.86	2.1	1.88	113.86	113.86	113.86	53640
1725899400	111.76	-2.36	-2.07	111.76	111.76	111.76	9415
1725640200	114.12	-0.17	-0.15	114.12	114.12	114.12	2266
1725553800	114.29	-0.65	-0.57	114.29	114.29	114.29	9749
1725467400	114.94	-2.15	-1.84	114.94	114.94	114.94	10820
1725381000	117.09	-0.02	-0.02	117.09	117.09	117.09	7756
1725294600	117.11	1.28	1.11	117.11	117.11	117.11	16526
1725035400	115.83	0.53	0.46	115.83	115.83	115.83	6018
1724949000	115.3	-0.36	-0.31	115.3	115.3	115.3	4072
1724862600	115.66	0.35	0.30	115.66	115.66	115.66	4065
1724776200	115.31	-0.36	-0.31	115.31	115.31	115.31	9981
1724689800	115.67	0.73	0.64	115.67	115.67	115.67	12971
1724430600	114.94	-0.92	-0.79	114.94	114.94	114.94	3557

Indice Bovespa B3 Empres...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관