Sirius Media【ALSRS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

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

Sirius Media (ALSRS)

0.0148

0.00

(0.00%)

마감 22 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0002	-1.33333333333	0.015	0.0179	0.0117	1924372	0.01423164	DE
4	-0.0096	-39.3442622951	0.0244	0.046	0.0106	2625013	0.01782985	DE
12	-0.0369	-71.3733075435	0.0517	0.052	0.0106	1197814	0.02256744	DE
26	-0.4247	-96.6325369738	0.4395	0.4655	0.0106	811166	0.06583303	DE
52	-0.7772	-98.1313131313	0.792	0.938	0.0106	472365	0.1418939	DE
156	-1.4452	-98.9863013699	1.46	1.65	0.0106	385277	0.25130523	DE
260	-1.4452	-98.9863013699	1.46	1.65	0.0106	385277	0.25130523	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732037400	0.0141	0.0003	2.17	0.0127	0.0159	0.0127	1480697
1731951000	0.0138	-0.0004	-2.82	0.0142	0.0147	0.0117	1026464
1731691800	0.0142	-0.0017	-10.69	0.015	0.0179	0.013	3998677
1731605400	0.0159	-0.0051	-24.29	0.0125	0.0187	0.0106	11485176
1731519000	0.021	0	0.00	0.021	0.021	0.021	0
1731432600	0.021	0	0.00	0.021	0.021	0.021	0
1731346200	0.021	0.0028	15.38	0.018	0.046	0.018	14733297
1731087000	0.0182	0.0025	15.92	0.0158	0.0198	0.0143	815378
1731000600	0.0157	0.0013	9.03	0.013	0.0158	0.013	982029
1730914200	0.0144	-0.0006	-4.00	0.0152	0.0152	0.011	1981907
1730827800	0.015	-0.0084	-35.90	0.0194	0.02	0.015	2383893
1730741400	0.0234	0.0035	17.59	0.0196	0.0279	0.0196	3720769
1730482200	0.0199	-0.002	-9.13	0.0214999	0.0214999	0.0199	52001
1730395800	0.0219	0.0023	11.73	0.0196	0.022	0.0196	176234
1730309400	0.0196	-0.0012	-5.77	0.0211	0.022	0.0194	350026
1730223000	0.0208	-0.0011	-5.02	0.0219	0.0229	0.0194	558412
1730136600	0.0219	0	0.00	0.021	0.022	0.021	303789
1729873800	0.0219	-0.0001	-0.45	0.0244	0.0244	0.021	85456
1729787400	0.022	-0.001	-4.35	0.0247	0.0247	0.02	491626
1729701000	0.023	0.0005	2.22	0.0225	0.0247	0.0222	65859
1729614600	0.0225	-0.0005	-2.17	0.0248999	0.0248999	0.0223	180968
1729528200	0.023	-0.0012	-4.96	0.0223	0.0248999	0.0223	103762
1729269000	0.0242	0	0.00	0.0241	0.0242	0.023	4311
1729182600	0.0242	-0.0024	-9.02	0.0254	0.0254	0.0222	251298
1729096200	0.0266	0	0.00	0.0266	0.0266	0.0266	0
1729009800	0.0266	-0.0005	-1.85	0.0276	0.0276	0.0266	121070
1728923400	0.0271	-0.0003	-1.09	0.027	0.0288	0.0268	255889
1728664200	0.0274	-0.0046	-14.38	0.0274	0.0295	0.0261	305725
1728577800	0.032	0	0.00	0.032	0.032	0.032	0
1728491400	0.032	0.006	23.08	0.027	0.032	0.0261	376085
1728405000	0.026	-0.0023	-8.13	0.03	0.03	0.026	135590
1728318600	0.0283	-0.0017	-5.67	0.03	0.03	0.0283	177311
1728059400	0.03	0.0001	0.33	0.0299	0.03	0.0285	64451
1727973000	0.0299	-0.0001	-0.33	0.0306	0.0306	0.0286	98450
1727886600	0.03	0.0009	3.09	0.03	0.0331	0.0299	233583
1727800200	0.0291	-0.0006	-2.02	0.031	0.031	0.0286	395737
1727713800	0.0297	-0.0003	-1.00	0.0301	0.0369	0.0285	1198569
1727454600	0.03	0.0013	4.53	0.026	0.031	0.026	319878
1727368200	0.0287	-0.0006	-2.05	0.0299	0.0299	0.0279	114083
1727281800	0.0293	-0.0003	-1.01	0.0296	0.0298	0.027	260533
1727195400	0.0296	0.0012	4.23	0.0284	0.031	0.0265	543441
1727109000	0.0284	-0.0016	-5.33	0.026	0.0298	0.0259	556794
1726849800	0.03	-0.002	-6.25	0.033	0.0337999	0.0259	1553673
1726763400	0.032	-0.0021	-6.16	0.0368	0.0399	0.032	1749574
1726677000	0.0341	0.0021	6.56	0.0337999	0.0399	0.0319	1657911
1726590600	0.032	-0.0025	-7.25	0.0345	0.036	0.031	653662
1726504200	0.0345	0	0.00	0.036	0.0378	0.0322	1742007
1726245000	0.0345	-0.0014	-3.90	0.037	0.037	0.0336	436437
1726158600	0.0359	-0.0016	-4.27	0.0399	0.04	0.034	982625
1726072200	0.0375	-0.0063	-14.38	0.044	0.052	0.037	1578337
1725985800	0.0438	0.0004	0.92	0.04	0.052	0.04	1053650
1725899400	0.0434	-0.0004	-0.91	0.044	0.044	0.0385	336347
1725640200	0.0438	0.0008001	1.86	0.0429999	0.0444	0.04	227318
1725553800	0.0429999	-0.0013	-2.93	0.0443	0.0443	0.0391	313746
1725467400	0.0443	-0.0046	-9.41	0.0485	0.0485	0.0386	389821
1725381000	0.0489	-0.0011	-2.20	0.0497	0.0497	0.0438	158808
1725294600	0.05	0	0.00	0.05	0.05	0.0312	568390
1725035400	0.05	-0.002	-3.85	0.0517	0.0517	0.0485	170035
1724949000	0.052	0	0.00	0.0518	0.052	0.0482	208540
1724862600	0.052	-0.0028	-5.11	0.0536	0.0575	0.048	633142
1724776200	0.0548	-0.0064	-10.46	0.057	0.0609	0.0509999	1053754
1724689800	0.0612	-0.0128	-17.30	0.077	0.078	0.0598	1908523
1724430600	0.074	0.014	23.33	0.064	0.079	0.06	3002956
1724344200	0.06	0.006	11.11	0.053	0.068	0.0505	1138123

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관