DGB Group NV【DGB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

DGB Group NV (DGB)

0.752

-0.018

( -2.34% )

업데이트: 17:36:01

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.068	-8.29268292683	0.82	0.826	0.75	19337	0.7858334	DE
4	-0.108	-12.5581395349	0.86	0.9	0.75	12495	0.83082913	DE
12	-0.028	-3.58974358974	0.78	0.9	0.714	16350	0.83325986	DE
26	0.162	27.4576271186	0.59	0.9	0.58	17845	0.75375	DE
52	0.26	52.8455284553	0.492	1.03	0.463	17728	0.72213053	DE
156	-0.348	-31.6363636364	1.1	1.3	0.38	15719	0.79520694	DE
260	-0.018	-2.33766233766	0.77	2.28	0.38	19990	1.06676261	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	0.77	-0.03	-3.75	0.8	0.8	0.754	27967
1738085400	0.8	0	0.00	0.808	0.826	0.79	11854
1737999000	0.8	0.02	2.56	0.78	0.808	0.75	26319
1737739800	0.78	-0.046	-5.57	0.8199999	0.8199999	0.76	28803
1737653400	0.826	0.016	1.98	0.8199999	0.826	0.8199999	1744
1737567000	0.81	-0.04	-4.71	0.834	0.84	0.8	31746
1737480600	0.85	-0.01	-1.16	0.85	0.856	0.81	20172
1737394200	0.86	0.01	1.18	0.866	0.878	0.86	5618
1737135000	0.85	0	0.00	0.84	0.856	0.84	2560
1737048600	0.85	-0.01	-1.16	0.872	0.872	0.85	8982
1736962200	0.86	-0.01	-1.15	0.85	0.878	0.85	2846
1736875800	0.87	0.006	0.69	0.87	0.87	0.852	3108
1736789400	0.864	-0.006	-0.69	0.88	0.88	0.85	14356
1736530200	0.87	0	0.00	0.868	0.88	0.868	4382
1736443800	0.87	0.002	0.23	0.868	0.87	0.85	2851
1736357400	0.868	-0.002	-0.23	0.88	0.88	0.85	8278
1736271000	0.87	0	0.00	0.87	0.87	0.862	2480
1736184600	0.87	0.02	2.35	0.856	0.87	0.85	3697
1735925400	0.85	-0.02	-2.30	0.88	0.89	0.8199999	16979
1735839000	0.87	0.02	2.35	0.86	0.9	0.8	44400
1735666200	0.85	0.022	2.66	0.83	0.85	0.83	19160
1735579800	0.828	-0.052	-5.91	0.88	0.88	0.8	44281
1735320600	0.88	0.036	4.27	0.85	0.9	0.85	66684
1735061400	0.844	0.004	0.48	0.858	0.858	0.844	966
1734975000	0.84	0	0.00	0.85	0.86	0.834	5873
1734715800	0.84	-0.012	-1.41	0.856	0.856	0.832	8149
1734629400	0.852	-0.026	-2.96	0.86	0.862	0.848	18614
1734543000	0.878	-0.002	-0.23	0.88	0.88	0.86	2817
1734456600	0.88	0	0.00	0.882	0.896	0.87	9726
1734370200	0.88	-0.016	-1.79	0.894	0.896	0.88	7315
1734111000	0.896	0.016	1.82	0.88	0.9	0.88	27579
1734024600	0.88	-0.01	-1.12	0.89	0.9	0.88	4795
1733938200	0.89	0.018	2.06	0.886	0.89	0.88	5969
1733851800	0.872	-0.018	-2.02	0.9	0.9	0.87	30340
1733765400	0.89	0.002	0.23	0.89	0.9	0.89	7362
1733506200	0.888	-0.01	-1.11	0.898	0.898	0.872	6071
1733419800	0.898	0.058	6.90	0.852	0.9	0.852	52300
1733333400	0.84	0	0.00	0.848	0.85	0.84	16020
1733247000	0.84	0	0.00	0.84	0.848	0.834	21646
1733160600	0.84	-0.008	-0.94	0.85	0.88	0.84	37661
1732901400	0.848	0.01	1.19	0.84	0.848	0.836	13438
1732815000	0.838	-0.01	-1.18	0.848	0.848	0.8199999	10504
1732728600	0.848	0.0280001	3.41	0.83	0.848	0.8199999	35150
1732642200	0.8199999	0	0.00	0.8199999	0.838	0.8	10217
1732555800	0.8199999	0.0239999	3.02	0.766	0.84	0.762	66341
1732296600	0.796	0.016	2.05	0.784	0.8	0.77	5172
1732210200	0.78	0.008	1.04	0.77	0.78	0.76	8231
1732123800	0.772	-0.008	-1.03	0.79	0.798	0.772	3213
1732037400	0.78	0.03	4.00	0.75	0.798	0.75	12966
1731951000	0.75	-0.018	-2.34	0.754	0.8	0.75	21056
1731691800	0.768	0.018	2.40	0.75	0.786	0.75	4100
1731605400	0.75	0	0.00	0.74	0.75	0.72	9733
1731519000	0.75	0	0.00	0.75	0.75	0.75	0
1731432600	0.75	0.012	1.63	0.73	0.75	0.73	9499
1731346200	0.738	-0.048	-6.11	0.768	0.768	0.73	19268
1731087000	0.786	0.046	6.22	0.73	0.786	0.722	7162
1731000600	0.74	-0.038	-4.88	0.78	0.79	0.714	43386
1730914200	0.778	-0.042	-5.12	0.83	0.83	0.77	45757
1730827800	0.8199999	0.0259999	3.27	0.792	0.84	0.792	74429
1730741400	0.794	0.086	12.15	0.722	0.794	0.722	81570
1730482200	0.708	0.0180001	2.61	0.7	0.708	0.674	8149
1730395800	0.6899999	0	0.00	0.672	0.6899999	0.67	7498
1730309400	0.6899999	0	0.00	0.698	0.7	0.68	5382

Invesco Markets

Astute Metals NL

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관