Atos SE【ATO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Atos SE (ATO)

0.0037

0.00

(0.00%)

마감 21 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0004	-9.75609756098	0.0041	0.0042	0.0036	710446818	0.00392987	DE
4	0.0004	12.1212121212	0.0033	0.0055	0.003	2049767335	0.00409328	DE
12	0.0013	54.1666666667	0.0024	0.0055	0.0019	1717931490	0.00311773	DE
26	-0.7787	-99.5270961145	0.7824	1.73	0.0015	1142136111	0.00419117	DE
52	-1.8363	-99.7989130435	1.84	2.53	0.0015	564074458	0.00885974	DE
156	-28.8363	-99.9871705964	28.84	28.93	0.0015	187666199	0.065962	DE
260	-51.1963	-99.9927734375	51.2	79.16	0.0015	116406076	0.18377216	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742491800	0.0037	0	0.00	0.0037	0.0038	0.0036	437534691
1742405400	0.0037	-0.0001	-2.63	0.0038	0.0039	0.0036	699980107
1742319000	0.0038	-0.0003	-7.32	0.004	0.0041	0.0038	1202835056
1742232600	0.0041	0.0001	2.50	0.004	0.0041	0.004	295730430
1741973400	0.004	-0.0002	-4.76	0.0042	0.0042	0.004	494381013
1741887000	0.0042	0.0001	2.44	0.0041	0.0042	0.004	859307486
1741800600	0.0041	0.0004	10.81	0.0036	0.0042	0.0035	-1733523608
1741714200	0.0037	-0.0006	-13.95	0.0043	0.0043	0.0037	-1342468001
1741627800	0.0043	-0.0003	-6.52	0.0046	0.0046	0.0043	1833817835
1741368600	0.0046	-0.0003	-6.12	0.0053	0.0055	0.0042	5987216679
1741282200	0.0049	0.0007	16.67	0.0045	0.0054	0.0044	2400802042
1741195800	0.0042	0.0008	23.53	0.0034	0.0043	0.0033	3256438493
1741109400	0.0034	0.0001	3.03	0.0033	0.0036	0.0033	-1772176969
1741023000	0.0033	0.0001	3.13	0.0032	0.0033	0.0032	672138785
1740763800	0.0032	0	0.00	0.0032	0.0033	0.0031	472414239
1740677400	0.0032	0	0.00	0.0032	0.0033	0.0031	545120237
1740591000	0.0032	0.0001	3.23	0.0031	0.0032	0.003	555750896
1740504600	0.0031	-0.0001	-3.13	0.0032	0.0032	0.003	642990046
1740418200	0.0032	0	0.00	0.0032	0.0033	0.003	1443947972
1740159000	0.0032	-0.0002	-5.88	0.0034	0.0034	0.0032	979372337
1740072600	0.0034	0.0002	6.25	0.0033	0.0034	0.0031	2026435143
1739986200	0.0032	-0.0002	-5.88	0.0035	0.0036	0.0031	-882417842
1739899800	0.0034	0.0005001	17.25	0.0031	0.0035	0.0031	-101954047
1739813400	0.0028999	0.0001999	7.40	0.0027	0.003	0.0027	-1104092617
1739554200	0.0027	0.0002	8.00	0.0026	0.0027	0.0025	954902867
1739467800	0.0025	0	0.00	0.0026	0.0027	0.0025	1214772964
1739381400	0.0025	0.0002	8.70	0.0023	0.0027	0.0022	-438942420
1739295000	0.0023	0.0002	9.52	0.0021	0.0023999	0.002	-1128576241
1739208600	0.0021	0	0.00	0.0021	0.0022	0.002	467126557
1738949400	0.0021	0	0.00	0.0021	0.0022	0.002	1122259622
1738863000	0.0021	0	0.00	0.0022	0.0022	0.0021	402505265
1738776600	0.0021	0	0.00	0.0021	0.0022	0.0021	181606210
1738690200	0.0021	0	0.00	0.0022	0.0023	0.0021	634562647
1738603800	0.0021	-0.0002	-8.70	0.0022	0.0023	0.0021	790642414
1738344600	0.0023	0.0001	4.55	0.0022	0.0023	0.0022	608112318
1738258200	0.0022	0.0001	4.76	0.0022	0.0023	0.002	1584353235
1738171800	0.0021	0	0.00	0.0021	0.0022	0.0021	599349037
1738085400	0.0021	0	0.00	0.0021	0.0022	0.002	741698296
1737999000	0.0021	0	0.00	0.0021	0.0022	0.002	704157361
1737739800	0.0021	0	0.00	0.0021	0.0022	0.002	1176282440
1737653400	0.0021	0	0.00	0.0022	0.0022	0.0021	465952649
1737567000	0.0021	-0.0001	-4.55	0.0022	0.0022	0.0021	914963474
1737480600	0.0022	0.0002	10.00	0.0021	0.0023999	0.0021	-908059106
1737394200	0.002	0	0.00	0.002	0.0021	0.0019	1127029609
1737135000	0.002	-0.0001	-4.76	0.0021	0.0022	0.0019	-1762692032
1737048600	0.0021	0	0.00	0.0021	0.0022	0.002	1190544989
1736962200	0.0021	0	0.00	0.0021	0.0022	0.002	1041937263
1736875800	0.0021	-0.0001	-4.55	0.0022	0.0023	0.002	1116356712
1736789400	0.0022	0.0002	10.00	0.002	0.0023	0.0019	-2070608561
1736530200	0.002	0	0.00	0.002	0.0021	0.0019	1752361887
1736443800	0.002	-0.0001	-4.76	0.0021	0.0022	0.0019	1518218796
1736357400	0.0021	-0.0001	-4.55	0.0023	0.0023	0.0021	966349911
1736271000	0.0022	-0.0002	-8.33	0.0023999	0.0023999	0.0022	1481384216
1736184600	0.0023999	0	0.00	0.0025	0.0025	0.0023	739940186
1735925400	0.0023999	-0.0001	-4.00	0.0023999	0.0025	0.0023	1530457692
1735839000	0.0025	-0.0001	-3.85	0.0026	0.0027	0.0023999	1487933051
1735666200	0.0026	0.0001	4.00	0.0026	0.0026	0.0025	555359325
1735579800	0.0025	-0.0002	-7.41	0.0028	0.0028	0.0025	-1707285701
1735320600	0.0027	0.0004	17.39	0.0023999	0.0028	0.0023999	-1271485649
1735061400	0.0023	-0.0001	-4.17	0.0023999	0.0023999	0.0023	396588335
1734975000	0.0023999	0.0002999	14.28	0.0021	0.0023999	0.0021	-2142981632

Ci Corporate Bond Class ...

Capital Group Us Equity ...

Xtrackers IE Public

VALEO565 Ex:52,22

Vanguard Total Bond Mark...

DJ Chile Index USD

DJ US Oil and Gas Total ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관