Eramet【ERA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.6	4.81481481481	54	56.9	52.25	39587	54.31811975	DE
4	1.65	3.00272975432	54.95	58.85	52.25	42392	55.1706304	DE
12	4.5	8.63723608445	52.1	58.85	48.06	48254	53.31745103	DE
26	-14.95	-20.894479385	71.55	74.7	48.06	57228	58.80285285	DE
52	-5.65	-9.07630522088	62.25	114.5	48.06	61353	73.01226319	DE
156	-38.8	-40.6708595388	95.4	166	48.06	67708	87.86417359	DE
260	16.16	39.9604352127	40.44	166	18.665	82958	68.58337604	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738776600	54.3	-0.4	-0.73	54.5	55.4	53.75	26665
1738690200	54.7	1.05	1.96	53.9	55.05	53.25	30978
1738603800	53.65	-0.4	-0.74	52.9	53.9	52.25	61783
1738344600	54.05	-1.15	-2.08	55.4	55.4	53.75	34178
1738258200	55.2	1.35	2.51	54	55.7	53.75	44332
1738171800	53.85	-0.25	-0.46	54.1	54.15	53.2	48822
1738085400	54.1	-0.45	-0.82	54.15	55	53.95	26296
1737999000	54.55	-1.05	-1.89	54.25	55.05	54	59354
1737739800	55.6	1.2	2.21	55.35	58.85	55.35	90494
1737653400	54.4	-2.9	-5.06	56.45	57.05	54.3	66925
1737567000	57.3	0	0.00	57.3	57.3	57.3	0
1737480600	57.3	-0.75	-1.29	57.25	57.65	56.35	39135
1737394200	58.05	1.3	2.29	57	58.7	56.35	58654
1737135000	56.75	1.25	2.25	55.75	57.15	55.75	37614
1737048600	55.5	0.15	0.27	56.25	57	54.95	47418
1736962200	55.35	1.6	2.98	54	55.7	53.75	28302
1736875800	53.75	-0.9	-1.65	55.45	56	53.7	32356
1736789400	54.65	0.3	0.55	54.25	55.1	54.05	24300
1736530200	54.35	-1.2	-2.16	56	56.35	54.3	30178
1736443800	55.55	0.6	1.09	54.95	56.4	54.7	28699
1736357400	54.95	-0.3	-0.54	54.9	55.25	53.75	35381
1736271000	55.25	-1.1	-1.95	55.4	57.25	55	30044
1736184600	56.35	0.9	1.62	55.95	57.7	54.9	67792
1735925400	55.45	0.55	1.00	54.55	55.8	53.8	48415
1735839000	54.9	0.75	1.39	54.6	55.55	54.25	25505
1735666200	54.15	0.85	1.59	53.4	54.45	53.4	12125
1735579800	53.3	-0.5	-0.93	53.4	53.85	53.2	22825
1735320600	53.8	0.4	0.75	54.2	55.05	53.55	54030
1735061400	53.4	1.05	2.01	52.7	53.55	52.7	23268
1734975000	52.35	0.8	1.55	51.45	52.4	51.1	22538
1734715800	51.55	0.5	0.98	50.65	51.65	50.4	52738
1734629400	51.05	-1.55	-2.95	50.4	51.9	50.2	50097
1734543000	52.6	0	0.00	51.75	52.8	51.75	26632
1734456600	52.6	0.35	0.67	51.55	53	51.55	36939
1734370200	52.25	-0.7	-1.32	52.55	53.2	51.1	57168
1734111000	52.95	-1	-1.85	53.6	54.2	52.45	63263
1734024600	53.95	-0.8	-1.46	56.25	56.8	53.45	73742
1733938200	54.75	0.2	0.37	54.3	55.35	53.7	36907
1733851800	54.55	-0.3	-0.55	53.95	54.9	53.6	70271
1733765400	54.85	4.35	8.61	51.7	55.2	51.7	134716
1733506200	50.5	1.6	3.27	49.54	50.8	48.8	52241
1733419800	48.9	-0.08	-0.16	48.8	49.96	48.66	47301
1733333400	48.98	0.18	0.37	48.56	49.34	48.06	50070
1733247000	48.8	-0.08	-0.16	48.76	49.8	48.66	42761
1733160600	48.88	-1.77	-3.49	49.7	50.2	48.78	80463
1732901400	50.65	0.55	1.10	50.45	51.6	50.25	42197
1732815000	50.1	0.28	0.56	49.82	50.65	49.82	35343
1732728600	49.82	-1.53	-2.98	51.2	51.45	49.04	88908
1732642200	51.35	-0.95	-1.82	51.5	52.05	50.65	37893
1732555800	52.3	0.75	1.45	52	52.65	51.65	76899
1732296600	51.55	-0.25	-0.48	51.9	52.65	50.85	48246
1732210200	51.8	-0.8	-1.52	52.75	53.15	51.45	48098
1732123800	52.6	-1.5	-2.77	54.65	54.95	52.4	43795
1732037400	54.1	0.25	0.46	54.3	55	53.05	48501
1731951000	53.85	1.7	3.26	52.75	54.9	52.6	61752
1731691800	52.15	-0.05	-0.10	51.8	53.2	51.25	76151
1731605400	52.2	0.05	0.10	52.1	52.85	51	77607
1731519000	52.15	-1.4	-2.61	53.4	54	51.65	60803
1731432600	53.55	-2.5	-4.46	54.75	55.2	53.55	62200
1731346200	56.05	-1	-1.75	57.65	58.1	56.05	38245
1731087000	57.05	-2.2	-3.71	59	59.1	57.05	46776
1731000600	59.25	2.5	4.41	57.45	59.45	57.25	78224
1730914200	56.75	-0.15	-0.26	56	58.25	55	69444

Vontobel Financial Produ...

Selectra J Lamarck Biote...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관