DSM-Firmenich AG【DSFIR】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
DSM-Firmenich AG (DSFIR)
DSM-Firmenich AG (DSFIR) 과거

DSM-Firmenich AG (DSFIR)

99.80

-1.25

(-1.24%)

마감 30 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.08	1.09400324149	98.72	102.15	96.8	376302	99.47942123	DE
4	2.06	2.10763249437	97.74	102.15	93.32	381381	97.18537453	DE
12	-7.5	-6.98974836906	107.3	109.55	93.32	414875	101.26304232	DE
26	-12.05	-10.7733571748	111.85	124.85	93.32	424136	110.11039889	DE
52	4.16	4.34964450021	95.64	124.85	90.8	431547	106.63060343	DE
156	-13.2	-11.6814159292	113	124.85	75.45	452566	100.2156244	DE
260	-13.2	-11.6814159292	113	124.85	75.45	452566	100.2156244	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738085400	101.05	0.05	0.05	100.3	102.15	100.2	341288
1737999000	101	3.88	4.00	97.02	101.25	96.8	482648
1737739800	97.12	-2.04	-2.06	99.34	99.76	97.12	456918
1737653400	99.16	0.28	0.28	99.16	99.72	98.52	297806
1737567000	98.88	0	0.00	98.88	98.88	98.88	0
1737480600	98.88	-0.2	-0.20	99.2	99.22	98.44	320784
1737394200	99.08	-0.56	-0.56	99.8	99.9	98.7	319588
1737135000	99.64	1.2	1.22	98.84	100.35	98.5	452878
1737048600	98.44	1.26	1.30	98	98.44	97.2	423641
1736962200	97.18	2.56	2.71	95.1	97.24	95	488821
1736875800	94.62	-0.3	-0.32	95.04	95.54	94.36	369505
1736789400	94.92	-0.2	-0.21	94.82	95.62	94.3	320597
1736530200	95.12	-0.86	-0.90	96.94	97.78	94.56	425946
1736443800	95.98	1.96	2.08	95.52	96.22	94.42	451533
1736357400	94.02	-0.84	-0.89	94.78	94.96	93.32	434760
1736271000	94.86	0.18	0.19	94.36	95.4	94.14	403598
1736184600	94.68	-0.48	-0.50	95.12	95.72	94.06	338228
1735925400	95.16	-1.82	-1.88	96.98	97.1	95.16	395249
1735839000	96.98	-0.74	-0.76	97.74	97.78	96.64	219609
1735666200	97.72	0.96	0.99	96.22	97.72	96.08	94923
1735579800	96.76	-0.92	-0.94	97.62	97.88	96.54	205796
1735320600	97.68	-0.26	-0.27	97.7	98.24	97.06	261682
1735061400	97.94	0.52	0.53	97.7	98.3	97.7	75348
1734975000	97.42	-0.46	-0.47	97.4	98.16	96.94	273613
1734715800	97.88	-0.22	-0.22	97.92	98.86	97.08	850740
1734629400	98.1	-0.92	-0.93	97.28	98.82	97.1	461117
1734543000	99.02	-1.03	-1.03	100.3	100.3	98.68	374815
1734456600	100.05	-0.7	-0.69	100.1	100.8	99.44	529867
1734370200	100.75	-0.7	-0.69	101.45	102.4	100.1	343934
1734111000	101.45	-1.65	-1.60	101.85	103.3	101.15	513998
1734024600	103.1	-1.95	-1.86	104.45	105.25	102.9	417657
1733938200	105.05	0	0.00	105.05	105.45	103.55	402842
1733851800	105.05	1.25	1.20	103.3	105.2	102.85	518917
1733765400	103.8	-0.45	-0.43	104	104.65	102.9	402608
1733506200	104.25	-0.35	-0.33	104.9	105.4	103.45	382543
1733419800	104.6	0.5	0.48	104.25	105.65	103.45	355872
1733333400	104.1	-0.3	-0.29	104.65	104.85	103.2	509707
1733247000	104.4	-0.4	-0.38	104.75	105.4	103.85	452405
1733160600	104.8	0.85	0.82	103.7	104.8	103.45	333364
1732901400	103.95	0.2	0.19	103.45	104.4	103.3	419183
1732815000	103.75	-1.15	-1.10	105.1	105.15	103.35	229820
1732728600	104.9	0	0.00	104.9	104.9	104.9	0
1732642200	104.9	-1.45	-1.36	106	106.35	104.6	344978
1732555800	106.35	-0.9	-0.84	107.2	107.85	106.05	1377450
1732296600	107.25	2.4	2.29	104.95	107.45	104.75	468431
1732210200	104.85	0	0.00	104.55	105.4	103.8	401978
1732123800	104.85	1	0.96	104	104.85	103.35	501966
1732037400	103.85	1.4	1.37	103.15	104	102.15	370323
1731951000	102.45	-0.1	-0.10	102.7	103.1	101.45	412505
1731691800	102.55	0.05	0.05	101.8	103.35	101.45	576676
1731605400	102.5	0.45	0.44	102	102.8	100.4	563417
1731519000	102.05	-0.8	-0.78	102.15	102.75	101.55	503048
1731432600	102.85	-2.5	-2.37	104.45	104.55	101.95	479520
1731346200	105.35	0.55	0.52	105.45	106.7	105.05	283410
1731087000	104.8	0.05	0.05	105.3	105.8	103.6	396595
1731000600	104.75	-0.65	-0.62	105.7	107.2	103.7	637980
1730914200	105.4	-1.75	-1.63	107.3	109.55	105.05	419577
1730827800	107.15	-1.25	-1.15	108.45	108.6	105.9	523956
1730741400	108.4	-0.15	-0.14	108.7	109.45	107.75	356381
1730482200	108.55	-0.55	-0.50	108.6	109	107.45	597212
1730395800	109.1	-3.2	-2.85	113.25	113.4	109.1	821004
1730309400	112.3	-1.1	-0.97	113.15	113.5	111.65	421858
1730223000	113.4	-1.25	-1.09	114.3	115.2	112.85	286771

American Superconductor

MWK vs US Dollar

Enterprise Financial Ser...

Wisdom Tree Emerging Mar...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관