Eurofins Scientific SE【ERF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
유럽
EU
Eurofins Scientific SE (ERF)
Eurofins Scientific SE (ERF) 과거

Eurofins Scientific SE (ERF)

46.96

-0.20

(-0.42%)

마감 29 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.76	1.64502164502	46.2	47.75	45.86	445050	46.9073439	DE
4	2.11	4.70457079153	44.85	47.75	44.7	423144	45.97600123	DE
12	-4.46	-8.67366783353	51.42	58.24	44.7	404496	50.23525843	DE
26	-10.36	-18.0739706909	57.32	58.24	39.47	429610	50.2370064	DE
52	-5.7	-10.8241549563	52.66	62.1	39.47	378147	53.02107221	DE
156	-68.12	-59.1936044491	115.08	118.12	39.47	392049	65.24752248	DE
260	-431.04	-90.1757322176	478	754	39.47	309674	81.99605531	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732815000	46.96	-0.2	-0.42	47.1	47.5	46.87	256994
1732728600	47.16	0.84	1.81	46.47	47.21	46.36	415699
1732642200	46.32	-1.09	-2.30	47.1	47.17	46.19	345061
1732555800	47.41	0.45	0.96	47.26	47.75	47.06	605442
1732296600	46.96	0.6	1.29	46.38	47.32	46.38	439176
1732210200	46.36	0.5	1.09	46.2	46.69	45.86	419871
1732123800	45.86	0.36	0.79	45.76	45.98	45.39	478331
1732037400	45.5	-0.07	-0.15	45.64	46.02	45.23	339138
1731951000	45.57	0.13	0.29	45.76	46.12	45.47	431576
1731691800	45.44	-0.73	-1.58	45.54	45.69	44.92	603694
1731605400	46.17	1.2	2.67	45.82	46.43	45.6	435403
1731519000	44.97	-0.43	-0.95	45.34	45.47	44.52	384731
1731432600	45.4	-0.75	-1.63	45.5	46.15	45.19	450293
1731346200	46.15	0.57	1.25	46.08	46.82	46.08	335994
1731087000	45.58	0.08	0.18	45.2	45.93	45.1	351494
1731000600	45.5	0.27	0.60	45.3	46.14	45.29	337963
1730914200	45.23	-0.58	-1.27	46.22	46.6	45.23	563668
1730827800	45.81	-0.12	-0.26	45.85	46.78	45.69	308517
1730741400	45.93	0.05	0.11	45.38	46.14	45.34	302006
1730482200	45.88	0.7	1.55	44.84	46.1	44.84	347106
1730395800	45.18	0.28	0.62	44.85	45.18	44.7	529299
1730309400	44.9	-1.48	-3.19	46	46.59	44.9	544356
1730223000	46.38	-0.62	-1.32	47.2	47.34	46.38	355584
1730136600	47	0.27	0.58	47.41	47.6	47	381159
1729873800	46.73	-0.07	-0.15	46.96	47.13	46.56	426269
1729787400	46.8	-0.07	-0.15	46.85	47.49	46.36	401680
1729701000	46.87	-0.69	-1.45	47	48.01	46.86	731377
1729614600	47.56	-6.2	-11.53	50	50.12	46.46	1441079
1729528200	53.76	-2.66	-4.71	56.14	56.4	53.76	319068
1729269000	56.42	0.2	0.36	55.96	56.66	55.94	261064
1729182600	56.22	1.32	2.40	55.1	56.54	55.08	413916
1729096200	54.9	-0.38	-0.69	54.98	55.16	54.6	296033
1729009800	55.28	-0.1	-0.18	55.7	56.04	55.06	301292
1728923400	55.38	-0.36	-0.65	55.84	56.26	55.38	181716
1728664200	55.74	0.78	1.42	54.96	55.74	54.84	197311
1728577800	54.96	-1.12	-2.00	56.04	56.2	54.88	171777
1728491400	56.08	0.38	0.68	55.74	56.7	55.62	321433
1728405000	55.7	0.58	1.05	54.92	56.18	54.74	344721
1728318600	55.12	0.12	0.22	56.12	56.66	55.08	854476
1728059400	55	-0.5	-0.90	55.7	55.9	54.5	370851
1727973000	55.5	-1.12	-1.98	56.46	56.62	55.46	278455
1727886600	56.62	-0.16	-0.28	56.88	56.88	56.12	153634
1727800200	56.78	-0.12	-0.21	57.06	57.68	56.6	246852
1727713800	56.9	-1	-1.73	57.6	58.24	55.96	368999
1727454600	57.9	1.26	2.22	56.56	58.14	56.02	542540
1727368200	56.64	2.44	4.50	54.32	56.64	54.3	430821
1727281800	54.2	0.8	1.50	53.2	54.52	53.2	441399
1727195400	53.4	0.64	1.21	53.16	53.62	52.64	425112
1727109000	52.76	0.26	0.50	52.44	53.44	52.3	275440
1726849800	52.5	-1.98	-3.63	54.02	54.36	52.5	965360
1726763400	54.48	2.14	4.09	52.86	54.48	52.86	412654
1726677000	52.34	-0.48	-0.91	52.7	52.84	52.04	345949
1726590600	52.82	0.42	0.80	52.64	53.32	52.64	253480
1726504200	52.4	-0.18	-0.34	52.58	52.72	52.24	215127
1726245000	52.58	0.12	0.23	52.52	52.76	51.98	395717
1726158600	52.46	-0.02	-0.04	52.8	52.98	52.1	280207
1726072200	52.48	-0.52	-0.98	52.9	53.06	52.2	292431
1725985800	53	0	0.00	52.8	53.86	52.56	301608
1725899400	53	0.26	0.49	52.74	53.38	52.72	229193
1725640200	52.74	0.14	0.27	52.58	53.82	52.58	333018
1725553800	52.6	1.18	2.29	51.42	52.78	51.34	322359
1725467400	51.42	0.62	1.22	50.12	51.56	49.87	288242
1725381000	50.8	-0.38	-0.74	50.76	51.34	50.64	224722
1725294600	51.18	-0.46	-0.89	51.66	51.86	50.82	199968
1725035400	51.64	-0.04	-0.08	51.08	52.18	51.06	909343
1724949000	51.68	-0.84	-1.60	51.82	52.34	51.54	298976

Eurofins Scientific

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관