Esso【ES】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Esso (ES)

116.60

-1.40

( -1.19% )

업데이트: 00:01:40

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2	-1.68634064081	118.6	122.4	115.6	4384	119.99660599	DE
4	4.4	3.92156862745	112.2	122.4	108.4	4729	116.44744867	DE
12	16.6	16.6	100	125.6	97.8	5655	111.6057604	DE
26	-17.4	-12.9850746269	134	142	95	8392	115.23876679	DE
52	43.9	60.3851444292	72.7	205	72.05	15139	140.75563629	DE
156	97.1	497.948717949	19.5	205	18.5	21143	72.50760861	DE
260	95.4	450	21.2	205	7.5	14925	64.79707711	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739986200	118	-2.8	-2.32	119.6	120.6	117	3876
1739899800	120.8	0.2	0.17	120.6	121	119.2	2485
1739813400	120.6	0.4	0.33	120.4	122.4	119.4	3770
1739554200	120.2	-0.2	-0.17	120.4	121.8	119	6442
1739467800	120.4	2.6	2.21	118.6	120.6	116.4	5348
1739381400	117.8	-1.8	-1.51	118.2	119.4	116.6	3047
1739295000	119.6	-0.2	-0.17	119.2	121	118.6	8379
1739208600	119.8	0.8	0.67	119	121	116.4	7328
1738949400	119	2.6	2.23	116.4	120	115.4	9239
1738863000	116.4	1.6	1.39	116.2	117.2	114.4	6301
1738776600	114.8	-2.2	-1.88	116.4	117.4	113.2	3750
1738690200	117	5.4	4.84	111.4	117.6	110	5509
1738603800	111.6	-0.6	-0.53	109.4	111.6	108.4	4911
1738344600	112.2	0.4	0.36	112	113.4	111	2072
1738258200	111.8	1.2	1.08	110.8	113.8	110.8	2000
1738171800	110.6	0.4	0.36	110	112	109.6	2250
1738085400	110.2	-1.2	-1.08	110.4	111.4	108.6	5396
1737999000	111.4	-0.2	-0.18	110.6	112.2	110.4	3418
1737739800	111.6	0.6	0.54	111.4	113	110.2	3840
1737653400	111	-5	-4.31	112.2	112.2	109.4	5217
1737567000	116	0	0.00	116	116	116	0
1737480600	116	-2	-1.69	118	118	115.6	3618
1737394200	118	0.4	0.34	118	120.4	117	4388
1737135000	117.6	-0.4	-0.34	119.2	119.8	117.2	2541
1737048600	118	0	0.00	119.4	122	117	6645
1736962200	118	3.6	3.15	115	118	115	4565
1736875800	114.4	-1.2	-1.04	115.8	118.2	114	4095
1736789400	115.6	-0.4	-0.34	117.4	121	113.4	10106
1736530200	116	0.2	0.17	115.8	119.2	115.4	5762
1736443800	115.8	-0.8	-0.69	116.2	116.8	114.8	4162
1736357400	116.6	-0.8	-0.68	116.8	117.2	114.4	5125
1736271000	117.4	-2.4	-2.00	119.8	119.8	116.8	6508
1736184600	119.8	-0.2	-0.17	122.4	125.6	118.6	10883
1735925400	120	3.8	3.27	117.2	123.4	115	14854
1735839000	116.2	7.8	7.20	109	117.4	109	13020
1735666200	108.4	2.8	2.65	105.6	109.6	105.4	4078
1735579800	105.6	1	0.96	105	105.6	104	2977
1735320600	104.6	1	0.97	103.8	106	103.6	5280
1735061400	103.6	1.4	1.37	104	105	103	1354
1734975000	102.2	-0.8	-0.78	102.8	103.2	101.4	3659
1734715800	103	-1.6	-1.53	103	103.4	101.4	8330
1734629400	104.6	0.8	0.77	105	106.8	102.2	8781
1734543000	103.8	2.8	2.77	102.2	105.4	102	6963
1734456600	101	-2.6	-2.51	103.4	103.4	100.4	8888
1734370200	103.6	-1.4	-1.33	104.2	105	102.6	6258
1734111000	105	-1.4	-1.32	106.2	106.8	104.8	6675
1734024600	106.4	1.8	1.72	105.6	109	105.6	7779
1733938200	104.6	0.8	0.77	105	105.4	103.2	2776
1733851800	103.8	-2.2	-2.08	105.8	106.2	102.4	4691
1733765400	106	1.6	1.53	106	107.6	105	10026
1733506200	104.4	0.4	0.38	104	106	103.4	5291
1733419800	104	1	0.97	103.6	105.2	103	4473
1733333400	103	3.2	3.21	102	105.2	101.8	9043
1733247000	99.8	2	2.04	98	101	98	4606
1733160600	97.8	-2.1	-2.10	98.1	99.8	97.8	6204
1732901400	99.9	-0.5	-0.50	100.2	101.2	99.5	3865
1732815000	100.4	0.4	0.40	100	101.6	99	3850
1732728600	100	0.5	0.50	99	100.8	96.7	11680
1732642200	99.5	-3.5	-3.40	101.8	102	99.5	8218
1732555800	103	-2.2	-2.09	104.6	106.2	101.2	15195
1732296600	105.2	-1.4	-1.31	107	107.6	103.8	4795
1732210200	106.6	0.4	0.38	106	107.4	105.6	5528
1732123800	106.2	-1.2	-1.12	107.4	108.2	105.6	2802

Identity Hub Token

Axa IM ETF ICAV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관