Aubay【AUB】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3	0.681818181818	44	44.9	43.3	5413	44.32419176	DE
4	-0.65	-1.44605116796	44.95	46.05	43.3	6483	44.47187317	DE
12	-0.05	-0.11273957159	44.35	47	42.75	6217	44.77086564	DE
26	1.2	2.78422273782	43.1	47.1	41.45	7631	44.5548331	DE
52	4.05	10.0621118012	40.25	47.35	33.9	8361	42.2117092	DE
156	-9.8	-18.1146025878	54.1	60.6	28.6	7177	43.38502205	DE
260	27.3	160.588235294	17	63	15.82	7935	41.19298575	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742405400	44.3	-0.6	-1.34	44.9	44.9	44.05	5166
1742319000	44.9	0.6	1.35	44.3	44.9	44.1	7394
1742232600	44.3	0	0.00	44.3	44.55	43.85	5272
1741973400	44.3	0.85	1.96	43.45	44.4	43.45	4784
1741887000	43.45	-0.55	-1.25	44	44.1	43.3	4449
1741800600	44	0.2	0.46	43.8	44.6	43.8	4627
1741714200	43.8	-0.2	-0.45	43.9	44.4	43.7	5638
1741627800	44	-0.25	-0.56	44.25	44.3	43.65	8961
1741368600	44.25	-0.45	-1.01	44.1	44.4	43.6	15984
1741282200	44.7	0.2	0.45	44.5	45.05	44.4	5054
1741195800	44.5	0.7	1.60	44.1	45.15	44.05	4110
1741109400	43.8	-1.55	-3.42	45.35	45.35	43.65	5803
1741023000	45.35	0.35	0.78	45	46.05	45	3992
1740763800	45	-0.4	-0.88	45.3	45.3	44.65	11990
1740677400	45.4	0.95	2.14	44.45	45.4	44.35	5834
1740591000	44.45	0.55	1.25	43.9	44.45	43.65	14957
1740504600	43.9	-0.65	-1.46	44.5	44.5	43.7	2625
1740418200	44.55	-0.7	-1.55	45.25	45.25	44.4	3804
1740159000	45.25	0.15	0.33	45.1	45.6	45	5723
1740072600	45.1	0.2	0.45	44.95	45.35	44.8	3501
1739986200	44.9	0.25	0.56	44.6	45.25	44.6	4441
1739899800	44.65	-0.35	-0.78	45	45	44.4	5393
1739813400	45	0.05	0.11	44.95	45.6	44.7	6205
1739554200	44.95	-0.45	-0.99	45.4	45.5	44.95	3381
1739467800	45.4	0.3	0.67	45.15	45.65	45.15	2833
1739381400	45.1	-0.6	-1.31	45.7	45.8	44.95	3611
1739295000	45.7	0.25	0.55	45.45	45.7	45.3	3257
1739208600	45.45	0	0.00	45.5	46.25	45.45	4390
1738949400	45.45	-0.35	-0.76	45.9	46	45.4	11273
1738863000	45.8	-0.4	-0.87	46.2	46.4	45.8	6123
1738776600	46.2	0	0.00	46.2	46.3	45.85	3371
1738690200	46.2	-0.05	-0.11	46.25	46.35	45.9	3806
1738603800	46.25	-0.15	-0.32	46.15	46.5	45.8	6327
1738344600	46.4	0.7	1.53	45.8	47	45.8	11419
1738258200	45.7	1.3	2.93	44.4	45.85	44.4	5041
1738171800	44.4	0.5	1.14	43.9	44.9	43.9	11841
1738085400	43.9	0.5	1.15	43.4	44.1	43.3	7423
1737999000	43.4	0	0.00	43.25	44	43.2	6600
1737739800	43.4	-1.1	-2.47	44.5	45.15	42.75	16549
1737653400	44.5	-1.55	-3.37	46.05	46.95	43.5	12083
1737567000	46.05	-0.1	-0.22	46.15	46.6	45.9	5817
1737480600	46.15	0.7	1.54	45.45	46.15	45.1	4329
1737394200	45.45	0.3	0.66	45.15	45.9	45.1	4689
1737135000	45.15	0.2	0.44	45	45.4	44.95	2358
1737048600	44.95	0.35	0.78	44.6	45.45	44.6	7240
1736962200	44.6	0.85	1.94	43.75	44.7	43.6	7441
1736875800	43.75	-0.6	-1.35	44.35	44.65	43.6	3614
1736789400	44.35	-0.65	-1.44	44.9	44.9	43.85	3166
1736530200	45	1.4	3.21	43.6	45.5	43.6	5542
1736443800	43.6	-0.35	-0.80	43.85	44	43.25	11223
1736357400	43.95	-1.25	-2.77	45.2	45.2	43.85	3925
1736271000	45.2	-0.5	-1.09	45.7	46.2	45.2	3091
1736184600	45.7	0.65	1.44	45.1	46.3	45.1	13371
1735925400	45.05	-0.45	-0.99	45.6	45.75	44.8	3910
1735839000	45.5	0.5	1.11	45.1	45.7	45.1	3547
1735666200	45	-0.05	-0.11	45.1	45.5	45	3784
1735579800	45.05	0.4	0.90	45	45.2	44.4	5443
1735320600	44.65	0.3	0.68	44.35	45	44.3	3051
1735061400	44.35	0.75	1.72	43.55	44.35	43.45	2423
1734975000	43.6	-0.9	-2.02	44.45	44.55	43.5	4235
1734715800	44.5	0.15	0.34	44.2	44.6	43.85	15499

Strategic Fixed Income C...

Gqg Partners Global Qual...

DJ US Apparel Retailers ...

Austpac Resources NL

DJ US Banks Total Stock ...

AMUNDI MSCI UK IMI SRI U...

DJ BRIC Russia 5 DR Tota...

Canoe Canadian Small Mid...

Aavegotchi GHST Token

BM&FBOVESPA Real Estate

GivingToServices

OMX Copenhagen 20 GI

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관