Bourse Directe【BSD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
유럽
EU
Bourse Directe (BSD)
Bourse Directe (BSD) 과거

Bourse Directe (BSD)

4.49

0.00

(0.00%)

마감 16 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.06	-1.31868131868	4.55	4.58	4.4	5121	4.53495235	DE
4	-0.08	-1.75054704595	4.57	4.7	4.4	5338	4.57547648	DE
12	0.14	3.2183908046	4.35	4.88	4.15	5380	4.61574925	DE
26	-0.73	-13.9846743295	5.22	5.22	4.05	5722	4.63424773	DE
52	-0.51	-10.2	5	5.84	4.05	5306	4.95072612	DE
156	1.54	52.2033898305	2.95	6.1	2.89	7198	4.63479465	DE
260	3.39	308.181818182	1.1	6.1	0.85	10780	3.30497454	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	4.49	0	0.00	4.49	4.49	4.4	5592
1741887000	4.49	0	0.00	4.48	4.49	4.45	902
1741800600	4.49	-0.04	-0.88	4.5199999	4.5199999	4.41	8199
1741714200	4.53	-0.05	-1.09	4.5	4.54	4.5	6688
1741627800	4.58	0	0.00	4.5599999	4.58	4.51	3222
1741368600	4.58	0.04	0.88	4.55	4.58	4.5	6595
1741282200	4.54	-0.04	-0.87	4.58	4.58	4.5	2728
1741195800	4.58	0.04	0.88	4.58	4.58	4.5199999	5699
1741109400	4.54	-0.06	-1.30	4.6	4.6	4.47	4189
1741023000	4.6	-0.02	-0.43	4.7	4.7	4.58	5384
1740763800	4.62	0.05	1.09	4.58	4.66	4.53	24829
1740677400	4.57	0	0.00	4.57	4.6	4.53	6721
1740591000	4.57	0	0.00	4.5599999	4.57	4.5199999	898
1740504600	4.57	0.02	0.44	4.55	4.58	4.48	5858
1740418200	4.55	-0.02	-0.44	4.57	4.57	4.5199999	1755
1740159000	4.57	0	0.00	4.57	4.57	4.51	1936
1740072600	4.57	0.02	0.44	4.58	4.58	4.5	2292
1739986200	4.55	-0.03	-0.66	4.57	4.57	4.5	2218
1739899800	4.58	-0.01	-0.22	4.58	4.6	4.5	6466
1739813400	4.59	-0.01	-0.22	4.6	4.6	4.5	6103
1739554200	4.6	0.05	1.10	4.57	4.6	4.51	4080
1739467800	4.55	-0.03	-0.66	4.5	4.6	4.49	10631
1739381400	4.58	-0.02	-0.43	4.58	4.58	4.5	3300
1739295000	4.6	0.02	0.44	4.54	4.6	4.5	1824
1739208600	4.58	0	0.00	4.5199999	4.58	4.48	5761
1738949400	4.58	-0.02	-0.43	4.6	4.6	4.5	7178
1738863000	4.6	-0.03	-0.65	4.6	4.65	4.49	4093
1738776600	4.63	0.02	0.43	4.61	4.67	4.57	1768
1738690200	4.61	0.01	0.22	4.6	4.63	4.51	7441
1738603800	4.6	0.05	1.10	4.47	4.6	4.47	3376
1738344600	4.55	0.04	0.89	4.5	4.59	4.46	5647
1738258200	4.51	-0.03	-0.66	4.54	4.54	4.51	1289
1738171800	4.54	-0.02	-0.44	4.54	4.55	4.46	2872
1738085400	4.5599999	-0.02	-0.44	4.59	4.59	4.38	6877
1737999000	4.58	-0.09	-1.93	4.66	4.66	4.32	26118
1737739800	4.67	-0.06	-1.27	4.72	4.78	4.55	8599
1737653400	4.73	0.01	0.21	4.72	4.73	4.6	2899
1737567000	4.72	-0.08	-1.67	4.8	4.8	4.57	6565
1737480600	4.8	0	0.00	4.8	4.84	4.7	21081
1737394200	4.8	-0.05	-1.03	4.87	4.87	4.72	5646
1737135000	4.85	0.03	0.62	4.8	4.87	4.64	9000
1737048600	4.82	0.12	2.55	4.78	4.88	4.63	9531
1736962200	4.7	0.04	0.86	4.53	4.73	4.5199999	3648
1736875800	4.66	0.04	0.87	4.62	4.68	4.55	2175
1736789400	4.62	-0.07	-1.49	4.51	4.68	4.51	384
1736530200	4.69	0.04	0.86	4.65	4.69	4.5199999	1803
1736443800	4.65	0.05	1.09	4.6	4.65	4.59	2378
1736357400	4.6	0	0.00	4.59	4.6	4.45	6240
1736271000	4.6	-0.1	-2.13	4.7	4.73	4.51	4228
1736184600	4.7	0.1	2.17	4.68	4.74	4.6	5481
1735925400	4.6	0.18	4.07	4.43	4.68	4.43	12870
1735839000	4.42	0.07	1.61	4.35	4.53	4.3	2569
1735666200	4.35	0	0.00	4.34	4.35	4.2699999	494
1735579800	4.35	0	0.00	4.35	4.35	4.26	1167
1735320600	4.35	0.02	0.46	4.34	4.35	4.26	2810
1735061400	4.33	0.11	2.61	4.3	4.34	4.25	1185
1734975000	4.22	-0.13	-2.99	4.34	4.34	4.21	747
1734715800	4.35	-0.05	-1.14	4.35	4.35	4.15	1435
1734629400	4.4	-0.01	-0.23	4.41	4.41	4.14	4002
1734543000	4.41	0.21	5.00	4.6	4.6	4.37	2288
1734456600	4.2	-0.14	-3.23	4.34	4.65	4.2	7931
1734370200	4.34	-0.02	-0.46	4.16	4.35	4.16	830

Bmo Managed Growth Portf...

Lodestar Metals

Oceanic Wind Energy

Ubs Ag London Branch Aut...

Artisan Consumer Goods (PK)

CCC Intelligent Solutions

Abo Group Environment

Advisorshares Alpha Dna ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관