Sirius Media【ALSRS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
유럽
EU
Sirius Media (ALSRS)
Sirius Media (ALSRS) 과거

Sirius Media (ALSRS)

0.0101

0.0014

( 16.09% )

업데이트: 00:40:45

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0022	27.8481012658	0.0079	0.0138	0.0073	1680898	0.00922307	DE
4	-0.0017	-14.406779661	0.0118	0.0138	0.007	1637654	0.01048415	DE
12	-0.0031	-23.4848484848	0.0132	0.0194	0.007	1362708	0.01188797	DE
26	-0.0459	-81.9642857143	0.056	0.079	0.007	1397776	0.0191707	DE
52	-0.6899	-98.5571428571	0.7	0.736	0.007	835063	0.06228631	DE
156	-1.3999	-99.2836879433	1.41	1.65	0.007	568353	0.14888056	DE
260	-1.3999	-99.2836879433	1.41	1.65	0.007	568353	0.14888056	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739986200	0.0087	0.0002	2.35	0.0083	0.0087	0.0082	163900
1739899800	0.0085	0	0.00	0.0084	0.0087	0.0082	241954
1739813400	0.0085	-0.0006	-6.59	0.0091	0.0091	0.0081	910785
1739554200	0.0091	-0.0003	-3.19	0.0094	0.0094	0.0086	1116120
1739467800	0.0094	0.0015	18.99	0.0079	0.0115	0.0073	5971729
1739381400	0.0079	-0.0001	-1.25	0.0081	0.0081	0.007	1000386
1739295000	0.008	-0.0012	-13.04	0.0091	0.0092	0.0077	1357249
1739208600	0.0092	-0.0007	-7.07	0.0099	0.0106	0.0088	3397497
1738949400	0.0099	-0.0004	-3.88	0.0099	0.0102	0.0091	394071
1738863000	0.0103	-0.0014	-11.97	0.0112	0.0115999	0.0095999	1124170
1738776600	0.0117	-0.0003	-2.50	0.0118	0.0118	0.0106	692593
1738690200	0.012	0.0003	2.56	0.011	0.012	0.0101	819080
1738603800	0.0117	0.0001001	0.86	0.0117	0.012	0.0081	4229685
1738344600	0.0115999	-0.0005	-4.13	0.0122	0.0122	0.0112	2442932
1738258200	0.0121	0.0002	1.68	0.0119	0.0135	0.0114	4778493
1738171800	0.0119	-0.0001	-0.83	0.0113	0.0119	0.0108	694033
1738085400	0.012	0	0.00	0.0118	0.012	0.0113	1100751
1737999000	0.012	0	0.00	0.0117	0.012	0.0117	128641
1737739800	0.012	0.0002	1.69	0.0118	0.012	0.0115999	551349
1737653400	0.0118	0	0.00	0.0118	0.0118	0.0118	0
1737567000	0.0118	0	0.00	0.0118	0.0118	0.0118	0
1737480600	0.0118	-0.0003	-2.48	0.0118	0.0119	0.0112	1669596
1737394200	0.0121	0.0001	0.83	0.012	0.015	0.0115999	7187370
1737135000	0.012	0.0001	0.84	0.0119	0.012	0.0115	534601
1737048600	0.0119	-0.0005	-4.03	0.012	0.012	0.0115999	191917
1736962200	0.0124	0.0004	3.33	0.012	0.0125	0.0117	723506
1736875800	0.012	-0.0004	-3.23	0.0122	0.0122	0.0115999	1087832
1736789400	0.0124	0.0004	3.33	0.012	0.0128	0.012	1327304
1736530200	0.012	-0.0016	-11.76	0.0124	0.0134	0.0119	873572
1736443800	0.0136	0.0016	13.33	0.012	0.0136	0.0118	887122
1736357400	0.012	-0.0001	-0.83	0.0121	0.0121	0.0118	123042
1736271000	0.0121	-0.0004	-3.20	0.0124	0.0124	0.0118	792376
1736184600	0.0125	0.0003	2.46	0.013	0.013	0.0115999	616123
1735925400	0.0122	-0.0014	-10.29	0.0135	0.0135	0.0121	278729
1735839000	0.0136	0.0006	4.62	0.0128	0.015	0.012	1233859
1735666200	0.013	0.0006	4.84	0.0123	0.013	0.0115999	635547
1735579800	0.0124	-0.0001	-0.80	0.0126	0.0126	0.0115	115691
1735320600	0.0125	-0.0002	-1.57	0.0127	0.0127	0.0119	183989
1735061400	0.0127	0.001	8.55	0.0118	0.0127	0.0118	175901
1734975000	0.0117	-0.001	-7.87	0.0127	0.0127	0.0117	478400
1734715800	0.0127	-0.0004	-3.05	0.013	0.013	0.0115	437036
1734629400	0.0131	0.0001	0.77	0.0127	0.0131	0.0125	26256
1734543000	0.013	0	0.00	0.0128	0.0132	0.0126	299184
1734456600	0.013	0.0003	2.36	0.0127	0.0131	0.0124	141459
1734370200	0.0127	-0.0007	-5.22	0.0122	0.0133	0.0122	198833
1734111000	0.0134	0.0007	5.51	0.0128	0.0134	0.0121	223608
1734024600	0.0127	-0.0002	-1.55	0.013	0.0134	0.012	768116
1733938200	0.0129	-0.0008	-5.84	0.0125	0.0135	0.0123	1609365
1733851800	0.0137	0	0.00	0.0137	0.0137	0.0137	0
1733765400	0.0137	-0.0003	-2.14	0.0127	0.0144	0.0127	1207596
1733506200	0.014	0.001	7.69	0.014	0.016	0.0122	5071929
1733419800	0.013	-0.0011	-7.80	0.0142	0.0194	0.013	8648890
1733333400	0.0141	0.0003	2.17	0.014	0.0142	0.0128	541282
1733247000	0.0138	-0.0002	-1.43	0.0137	0.0143	0.0128	645050
1733160600	0.014	-0.0005	-3.45	0.0134	0.0147	0.0134	191189
1732901400	0.0145	0.0007	5.07	0.0149	0.0149	0.0134	552769
1732815000	0.0138	-0.0002	-1.43	0.0132	0.0151	0.0126	2791787
1732728600	0.014	0	0.00	0.014	0.014	0.014	0
1732642200	0.014	-0.0006	-4.11	0.0145	0.0145	0.0135	484635
1732555800	0.0146	-0.0004	-2.67	0.015	0.0152	0.0135	1527685
1732296600	0.015	0.0002	1.35	0.0138	0.0185999	0.0138	5905048
1732210200	0.0148	0.0006	4.23	0.0146	0.015	0.0138	1438549
1732123800	0.0142	0.0001	0.71	0.0142	0.0158	0.0128	1677472

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관