Hot Features
프리미엄
Alfen NV (ALFEN)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -5.31197301855 | 11.86 | 12.85 | 11.1 | 464521 | 12.12495088 | DE |
| 4 | -0.79 | -6.57237936772 | 12.02 | 13.91 | 11.1 | 522614 | 12.3674194 | DE |
| 12 | -3.77 | -25.1333333333 | 15 | 15.56 | 11.1 | 465604 | 12.62593281 | DE |
| 26 | -25.47 | -69.4005449591 | 36.7 | 38.19 | 11.1 | 472865 | 17.12813863 | DE |
| 52 | -33.77 | -75.0444444444 | 45 | 65.3 | 11.1 | 364871 | 27.62562075 | DE |
| 156 | -74.67 | -86.9266589057 | 85.9 | 120.8 | 11.1 | 209242 | 47.68511443 | DE |
| 260 | -2.37 | -17.4264705882 | 13.6 | 120.8 | 11.1 | 201560 | 49.73971223 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 11.5 | -0.28 | -2.38 | 11.8 | 11.875 | 11.5 | 358336 |
| 1732037400 | 11.78 | -0.35 | -2.89 | 12.11 | 12.28 | 11.655 | 427261 |
| 1731951000 | 12.13 | -0.27 | -2.18 | 12.58 | 12.695 | 11.99 | 368337 |
| 1731691800 | 12.4 | -0.07 | -0.56 | 12.24 | 12.85 | 12.12 | 482608 |
| 1731605400 | 12.47 | 0.29 | 2.34 | 11.86 | 12.54 | 11.725 | 686064 |
| 1731519000 | 12.185 | 0 | 0.00 | 12.185 | 12.185 | 12.185 | 0 |
| 1731432600 | 12.185 | 0 | 0.00 | 12.185 | 12.185 | 12.185 | 0 |
| 1731346200 | 12.185 | 0.49 | 4.15 | 11.81 | 12.665 | 11.75 | 849049 |
| 1731087000 | 11.7 | -1.85 | -13.65 | 13.345 | 13.395 | 11.6 | 1408499 |
| 1731000600 | 13.55 | 2.17 | 19.07 | 11.97 | 13.55 | 11.82 | 1347410 |
| 1730914200 | 11.38 | -0.75 | -6.18 | 11.945 | 12.39 | 11.38 | 674538 |
| 1730827800 | 12.13 | -0.03 | -0.25 | 12.16 | 12.67 | 11.955 | 252800 |
| 1730741400 | 12.16 | -0.18 | -1.42 | 12.235 | 12.58 | 12.12 | 147962 |
| 1730482200 | 12.335 | 0.08 | 0.65 | 12.22 | 12.435 | 12.1 | 118480 |
| 1730395800 | 12.255 | -0.52 | -4.03 | 12.52 | 12.845 | 12.185 | 179314 |
| 1730309400 | 12.77 | -0.63 | -4.67 | 13.37 | 13.535 | 12.77 | 220528 |
| 1730223000 | 13.395 | 0.04 | 0.26 | 13.5 | 13.91 | 13.155 | 252552 |
| 1730136600 | 13.36 | 0.14 | 1.02 | 13.2 | 13.36 | 12.88 | 255106 |
| 1729873800 | 13.225 | 0.33 | 2.60 | 13.005 | 13.35 | 12.72 | 373029 |
| 1729787400 | 12.89 | 1.1 | 9.28 | 12.02 | 12.895 | 12.02 | 961148 |
| 1729701000 | 11.795 | -0.31 | -2.52 | 12.1 | 12.32 | 11.735 | 285983 |
| 1729614600 | 12.1 | 0.25 | 2.15 | 11.875 | 12.1 | 11.79 | 233907 |
| 1729528200 | 11.845 | -0.28 | -2.31 | 12.125 | 12.49 | 11.845 | 663594 |
| 1729269000 | 12.125 | 0.09 | 0.71 | 12.095 | 12.525 | 12.06 | 362428 |
| 1729182600 | 12.04 | -0.42 | -3.37 | 12.415 | 12.46 | 11.94 | 464508 |
| 1729096200 | 12.46 | 0 | 0.00 | 12.46 | 12.46 | 12.46 | 0 |
| 1729009800 | 12.46 | -0.73 | -5.53 | 12.98 | 12.98 | 12.03 | 1094310 |
| 1728923400 | 13.19 | 0.51 | 4.02 | 13.085 | 13.485 | 12.885 | 671301 |
| 1728664200 | 12.68 | -0.43 | -3.28 | 12.95 | 13.055 | 12.35 | 501763 |
| 1728577800 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1728491400 | 13.11 | 0.13 | 1.00 | 12.98 | 13.17 | 12.815 | 172440 |
| 1728405000 | 12.98 | -0.36 | -2.66 | 13.24 | 13.25 | 12.865 | 292939 |
| 1728318600 | 13.335 | 0.56 | 4.38 | 12.915 | 13.5 | 12.59 | 539876 |
| 1728059400 | 12.775 | 0.21 | 1.63 | 12.54 | 12.96 | 12.54 | 221050 |
| 1727973000 | 12.57 | -0.1 | -0.79 | 12.55 | 12.735 | 12.285 | 230076 |
| 1727886600 | 12.67 | -0.15 | -1.13 | 12.825 | 12.84 | 12.535 | 236532 |
| 1727800200 | 12.815 | -0.34 | -2.55 | 13.19 | 13.26 | 12.75 | 278440 |
| 1727713800 | 13.15 | -0.38 | -2.81 | 13.6 | 13.68 | 12.85 | 610786 |
| 1727454600 | 13.53 | 0.37 | 2.81 | 13.32 | 13.8 | 13.25 | 395839 |
| 1727368200 | 13.16 | 0.65 | 5.20 | 12.775 | 13.5 | 12.7 | 893011 |
| 1727281800 | 12.51 | -0.02 | -0.16 | 12.4 | 12.815 | 12.35 | 253424 |
| 1727195400 | 12.53 | 0.38 | 3.13 | 12.2 | 12.695 | 12.2 | 533662 |
| 1727109000 | 12.15 | -0.04 | -0.29 | 12.17 | 12.43 | 12.09 | 235002 |
| 1726849800 | 12.185 | -0.77 | -5.94 | 12.825 | 12.835 | 12.15 | 1067349 |
| 1726763400 | 12.955 | 0.3 | 2.33 | 13.07 | 13.25 | 12.835 | 330471 |
| 1726677000 | 12.66 | -0.29 | -2.20 | 12.99 | 12.995 | 12.62 | 231418 |
| 1726590600 | 12.945 | 0.88 | 7.29 | 12.065 | 13.145 | 12.06 | 673645 |
| 1726504200 | 12.065 | -0.22 | -1.75 | 12.275 | 12.28 | 12.005 | 237469 |
| 1726245000 | 12.28 | 0.43 | 3.63 | 11.84 | 12.345 | 11.83 | 522554 |
| 1726158600 | 11.85 | 0.05 | 0.42 | 12.055 | 12.335 | 11.665 | 654802 |
| 1726072200 | 11.8 | -0.11 | -0.92 | 12.055 | 12.335 | 11.8 | 317857 |
| 1725985800 | 11.91 | -0.35 | -2.82 | 12.255 | 12.34 | 11.8 | 398100 |
| 1725899400 | 12.255 | 0.14 | 1.11 | 12.2 | 12.37 | 12.07 | 271065 |
| 1725640200 | 12.12 | -0.52 | -4.08 | 12.6 | 12.685 | 12.12 | 465027 |
| 1725553800 | 12.635 | -0.59 | -4.43 | 13.215 | 13.415 | 12.635 | 338104 |
| 1725467400 | 13.22 | -0.18 | -1.34 | 13.02 | 13.345 | 12.935 | 399370 |
| 1725381000 | 13.4 | -1.15 | -7.90 | 14.5 | 14.595 | 13.4 | 461801 |
| 1725294600 | 14.55 | -0.39 | -2.58 | 14.895 | 14.935 | 14.405 | 371125 |
| 1725035400 | 14.935 | -0.38 | -2.48 | 15.395 | 15.395 | 14.935 | 487469 |
| 1724949000 | 15.315 | 0.22 | 1.42 | 15 | 15.56 | 14.91 | 405829 |
| 1724862600 | 15.1 | -0.23 | -1.47 | 15.325 | 15.67 | 15.055 | 370679 |
| 1724776200 | 15.325 | -0.75 | -4.64 | 16.09 | 16.2 | 15.325 | 528190 |
| 1724689800 | 16.07 | -0.22 | -1.35 | 16.28 | 16.48 | 15.73 | 354921 |
| 1724430600 | 16.29 | 0.45 | 2.87 | 15.85 | 16.64 | 15.8 | 1128251 |
| 1724344200 | 15.835 | -0.05 | -0.31 | 17.1 | 17.8 | 15.39 | 1874471 |
| 1724257800 | 15.885 | 0.18 | 1.15 | 15.695 | 16.05 | 15.36 | 373460 |
