Aedifica SA【AED】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Aedifica SA (AED)

61.30

0.00

(0.00%)

마감 24 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.6	2.68006700168	59.7	61.6	59.2	63467	60.37061704	DE
4	5	8.8809946714	56.3	61.6	56	55387	59.17724846	DE
12	4	6.98080279232	57.3	61.6	54	58737	57.07795196	DE
26	-0.75	-1.20870265915	62.05	65.75	54	60901	59.49590092	DE
52	5.3	9.46428571429	56	65.75	51.65	63393	58.62473715	DE
156	-34.7	-36.1458333333	96	118.1	47.5	62639	69.28437375	DE
260	-70.7	-53.5606060606	132	132.2	47.5	60048	81.06739788	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740159000	61.3	0.3	0.49	60.8	61.6	60.65	66647
1740072600	61	1.25	2.09	60.8	61.5	60.35	60932
1739986200	59.75	-0.25	-0.42	59.95	61.1	59.2	68884
1739899800	60	0.2	0.33	59.75	60	59.25	57166
1739813400	59.8	0.1	0.17	59.7	60	59.2	63708
1739554200	59.7	-0.05	-0.08	59.75	59.95	59.25	46252
1739467800	59.75	0.3	0.50	59.45	60.05	59.2	41958
1739381400	59.45	0.25	0.42	59.5	60.2	58.85	62662
1739295000	59.2	-0.65	-1.09	59.7	59.85	58.95	44860
1739208600	59.85	0.75	1.27	59.45	60.3	59.45	48860
1738949400	59.1	-0.5	-0.84	59.6	60	59	44182
1738863000	59.6	0.2	0.34	59.35	60.2	59.05	39767
1738776600	59.4	1.1	1.89	58.25	59.45	58.25	60557
1738690200	58.3	0.05	0.09	57.6	58.4	57.45	53130
1738603800	58.25	0	0.00	57.5	58.25	57.25	52395
1738344600	58.25	0.4	0.69	57.65	58.25	57.3	43875
1738258200	57.85	0.75	1.31	57.3	58.05	56.75	60345
1738171800	57.1	-1.25	-2.14	58.3	58.35	57.1	58339
1738085400	58.35	0.9	1.57	57.4	58.75	57.1	69433
1737999000	57.45	1	1.77	56.3	57.75	56	63795
1737739800	56.45	-0.4	-0.70	56.85	57.3	56.35	54143
1737653400	56.85	-0.65	-1.13	56.7	57	56.35	54908
1737567000	57.5	0	0.00	57.5	57.5	57.5	0
1737480600	57.5	0.5	0.88	56.95	57.5	56.75	33765
1737394200	57	-0.2	-0.35	57.1	57.35	56.7	52799
1737135000	57.2	0.3	0.53	57.05	57.6	56.85	48755
1737048600	56.9	-0.2	-0.35	57.3	57.45	56.1	50687
1736962200	57.1	1.75	3.16	55.95	57.25	55.95	73322
1736875800	55.35	0.4	0.73	55.65	55.75	54.8	59864
1736789400	54.95	-0.2	-0.36	55	55.5	54.7	53334
1736530200	55.15	-0.45	-0.81	55.7	56.2	55.05	58823
1736443800	55.6	0.4	0.72	54.9	55.8	54.7	60040
1736357400	55.2	-0.85	-1.52	56	56	54.4	103179
1736271000	56.05	0.4	0.72	58	58.1	55.95	59229
1736184600	55.65	-0.35	-0.63	56.55	56.55	55.4	47052
1735925400	56	-0.2	-0.36	56.3	56.5	55.6	55762
1735839000	56.2	0	0.00	56.85	57	56.15	46126
1735666200	56.2	0.35	0.63	55.4	56.45	55.4	31331
1735579800	55.85	-0.25	-0.45	55.95	56.1	55.6	43639
1735320600	56.1	-0.15	-0.27	56.25	56.4	55.65	33724
1735061400	56.25	0.75	1.35	55.5	56.25	55.5	10213
1734975000	55.5	0.25	0.45	55.35	55.75	55.3	52357
1734715800	55.25	1.05	1.94	54	55.55	54	122393
1734629400	54.2	-0.95	-1.72	54.65	54.85	54	82766
1734543000	55.15	0.15	0.27	54.95	55.6	54.95	44085
1734456600	55	-0.35	-0.63	55.1	55.5	54.65	116164
1734370200	55.35	-0.7	-1.25	56.35	56.35	55.2	92767
1734111000	56.05	-0.55	-0.97	56.55	56.75	55.9	50322
1734024600	56.6	0.7	1.25	55.9	56.75	55.7	120488
1733938200	55.9	-0.9	-1.58	56.65	56.75	55.7	52917
1733851800	56.8	0.4	0.71	56.1	56.8	55.85	85870
1733765400	56.4	-0.5	-0.88	57.15	57.25	56.1	46414
1733506200	56.9	0.25	0.44	56.7	57.3	56.7	32031
1733419800	56.65	-1.3	-2.24	58	58.2	56.65	68598
1733333400	57.95	1.1	1.93	56.9	58.15	56.85	57851
1733247000	56.85	0.4	0.71	56.15	56.9	56.1	57631
1733160600	56.45	-1.6	-2.76	57.3	57.75	56.45	78728
1732901400	58.05	-0.05	-0.09	58	58.35	57.85	62109
1732815000	58.1	0	0.00	58.1	58.3	58	33282
1732728600	58.1	1.05	1.84	57.1	58.15	56.85	46200
1732642200	57.05	-1	-1.72	57.5	57.6	56.8	43058
1732555800	58.05	0.75	1.31	58	58.55	57.5	92326

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관