Bilendi【ALBLD】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Bilendi (ALBLD)

18.80

0.15

( 0.80% )

업데이트: 18:08:25

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.2	6.81818181818	17.6	20	16.402	1966	18.3506312	DE
4	-1.05	-5.28967254408	19.85	20.1	16.402	2805	19.12574961	DE
12	-0.1	-0.529100529101	18.9	21.7	16.402	3381	19.64474215	DE
26	3	18.9873417722	15.8	21.7	12.3	3747	17.43755608	DE
52	0.8	4.44444444444	18	21.7	12.3	3275	17.2826139	DE
156	-7.3	-27.969348659	26.1	29	10.5	3252	18.54977252	DE
260	11.92	173.255813953	6.88	31.6	6.66	4285	17.18871972	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	18.226	0	0.00	18.226	18.226	18.226	0
1744302600	18.226	0	0.00	18.226	18.226	18.226	0
1744216200	18.226	-0.47	-2.53	18.7	18.7	18.18	516
1744129800	18.7	0.6	3.31	18.1	18.7	18.1	685
1744043400	18.1	-1.25	-6.46	17.6	18.4	16.402	5979
1743784200	19.35	-0.45	-2.27	19.9	20	19.3	1123
1743697800	19.8	-0.15	-0.75	19.8	19.8	19.15	2170
1743611400	19.95	-0.35	-1.72	20.3	20.4	19.95	8881
1743525000	20.3	0.3	1.50	20	20.3	19.8	1312
1743438600	20	-0.4	-1.96	20.4	20.4	19.3	5346
1743183000	20.4	0	0.00	20.4	20.5	20.3	2626
1743096600	20.4	1.2	6.25	20	20.5	19.65	11782
1743010200	19.2	0.35	1.86	18.95	19.55	18.65	2849
1742923800	18.85	0.15	0.80	18.7	19.1	18.4	5356
1742837400	18.7	-0.9	-4.59	19.6	19.6	18.55	3787
1742578200	19.6	0	0.00	19.6	19.7	19.55	1076
1742491800	19.6	-0.4	-2.00	20.1	20.1	19.6	1539
1742405400	20	0.1	0.50	19.9	20	19.45	5549
1742319000	19.9	0.3	1.53	19.65	19.9	19.55	5089
1742232600	19.6	-0.2	-1.01	19.85	19.85	19.6	1431
1741973400	19.8	-0.15	-0.75	19.95	20	19.8	1653
1741887000	19.95	-0.05	-0.25	20	20	19.8	4325
1741800600	20	0.25	1.27	19.8	20.3	19.8	1640
1741714200	19.75	-0.15	-0.75	19.5	20.2	19.5	4613
1741627800	19.9	0	0.00	19.9	20	19.8	724
1741368600	19.9	-0.3	-1.49	20.2	20.3	19.75	995
1741282200	20.2	0.25	1.25	20	20.3	20	594
1741195800	19.95	-0.05	-0.25	20.1	20.2	19.95	797
1741109400	20	-0.3	-1.48	20.2	20.2	19.5	3775
1741023000	20.3	-0.7	-3.33	21	21	20	1015
1740763800	21	0.3	1.45	21.4	21.4	20.4	4612
1740677400	20.7	-0.7	-3.27	21.1	21.1	19.8	6103
1740591000	21.4	0.2	0.94	21.2	21.5	21.2	4515
1740504600	21.2	0.2	0.95	21.2	21.7	21	1809
1740418200	21	0.5	2.44	20.7	21.2	20.7	1763
1740159000	20.5	-1	-4.65	21.5	21.5	20.5	910
1740072600	21.5	0.2	0.94	21.4	21.5	21.2	5492
1739986200	21.3	0.5	2.40	20.8	21.3	20.8	2818
1739899800	20.8	0.5	2.46	20.4	21.2	20.4	3384
1739813400	20.3	-0.6	-2.87	21.3	21.3	20.1	1795
1739554200	20.9	-0.2	-0.95	21.1	21.5	20.9	6851
1739467800	21.1	0.5	2.43	20.7	21.1	20.6	1874
1739381400	20.6	0.2	0.98	20.4	20.6	20.4	905
1739295000	20.4	0.2	0.99	20.2	20.4	19.8	3831
1739208600	20.2	-0.1	-0.49	20.4	20.7	20.2	6448
1738949400	20.3	0.3	1.50	20.1	20.5	19.9	11877
1738863000	20	1.2	6.38	18.8	20	18.8	10883
1738776600	18.8	0.6	3.30	18.35	18.85	18.2	5552
1738690200	18.2	0.2	1.11	18	18.55	18	6054
1738603800	18	0	0.00	18	18.1	18	764
1738344600	18	0	0.00	18	18.1	17.95	486
1738258200	18	0	0.00	18.05	18.05	17.95	441
1738171800	18	-0.1	-0.55	18.1	18.15	17.95	1004
1738085400	18.1	0.2	1.12	17.9	18.15	17.9	1174
1737999000	17.9	0.1	0.56	17.8	18.15	17.8	957
1737739800	17.8	-0.4	-2.20	17.85	17.85	17.45	16577
1737653400	18.2	0	0.00	18.2	18.2	18.2	0
1737567000	18.2	0	0.00	18.2	18.2	18.2	0
1737480600	18.2	-0.45	-2.41	18.65	18.7	18.2	2492
1737394200	18.65	-0.25	-1.32	18.9	18.9	18.65	1039
1737135000	18.9	-0.2	-1.05	19.15	19.15	18.85	2894
1737048600	19.1	0.85	4.66	18.65	19.2	18.65	3408
1736962200	18.25	-0.25	-1.35	18.4	18.75	18.25	1456
1736875800	18.5	0.1	0.54	18.4	19.2	17.75	22113

Euronext G Orange 261021...

DIFN26F30 - 07/2026

Euronext Transatlantic P...

IShares BMF Bovespa Smal...

Ebrd Zc Ge26 Try

Integrated Rail and Reso...

OMX Copenhagen Industria...

Graniteshares Financial ...

AES Brasil Energia ON

DIFV25V26 - 10/2025

Arrow Electronics

Fathom Digital Manufactu...

Citigroup Global Markets...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관