Ing North America【GSNA】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
Ing North America (GSNA)
Ing North America (GSNA) 과거

Ing North America (GSNA)

102.19

0.00

(0.00%)

마감 30 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.42	-0.409316830718	102.61	103.22	100.18	900	101.86690513	DE
4	2.39	2.39478957916	99.8	103.22	99.69	1113	101.12763432	DE
12	6.32	6.59226035256	95.87	103.22	95.87	1208	100.32595271	DE
26	14.65	16.7352067626	87.54	103.22	82.14	961	95.67654507	DE
52	23.54	29.9300699301	78.65	103.22	76.58	937	90.11356114	DE
156	34.86	51.7748403386	67.33	103.22	62.94	853	81.87764225	DE
260	34.86	51.7748403386	67.33	103.22	62.94	853	81.87764225	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	102.19	2.01	2.01	102.19	102.19	102.19	467
1738085400	100.18	-1.57	-1.54	100.18	100.18	100.18	1277
1737999000	101.75	-1.47	-1.42	101.75	101.75	101.75	921
1737739800	103.22	0.61	0.59	103.22	103.22	103.22	1224
1737653400	102.61	0.45	0.44	102.61	102.61	102.61	612
1737567000	102.16	0.9	0.89	102.16	102.16	102.16	625
1737480600	101.26	-0.95	-0.93	101.26	101.26	101.26	836
1737394200	102.21	0.89	0.88	102.21	102.21	102.21	1267
1737135000	101.32	-0.25	-0.25	101.32	101.32	101.32	883
1737048600	101.57	1.88	1.89	101.57	101.57	101.57	1066
1736962200	99.69	-0.83	-0.83	99.69	99.69	99.69	1694
1736875800	100.52	0.55	0.55	100.52	100.52	100.52	852
1736789400	99.97	-1.28	-1.26	99.97	99.97	99.97	578
1736530200	101.25	-0.02	-0.02	101.25	101.25	101.25	495
1736443800	101.27	0.99	0.99	101.27	101.27	101.27	2837
1736357400	100.28	-0.97	-0.96	100.28	100.28	100.28	1906
1736271000	101.25	-0.27	-0.27	101.25	101.25	101.25	995
1736184600	101.52	1.06	1.06	101.52	101.52	101.52	1332
1735925400	100.46	0.66	0.66	100.46	100.46	100.46	1823
1735839000	99.8	-0.19	-0.19	99.8	99.8	99.8	79
1735666200	99.99	-0.6	-0.60	99.99	99.99	99.99	3178
1735579800	100.59	-1.5	-1.47	100.59	100.59	100.59	1432
1735320600	102.09	1.1	1.09	102.09	102.09	102.09	176
1735061400	100.99	0.82	0.82	100.99	100.99	100.99	1324
1734975000	100.17	0.88	0.89	100.17	100.17	100.17	500
1734715800	99.29	0.84	0.85	99.29	99.29	99.29	573
1734629400	98.45	-3.03	-2.99	98.45	98.45	98.45	396
1734543000	101.48	-0.31	-0.30	101.48	101.48	101.48	2978
1734456600	101.79	0.45	0.44	101.79	101.79	101.79	1467
1734370200	101.34	-0.23	-0.23	101.34	101.34	101.34	2374
1734111000	101.57	-0.59	-0.58	101.57	101.57	101.57	1276
1734024600	102.16	1.2	1.19	102.16	102.16	102.16	625
1733938200	100.96	0.33	0.33	100.96	100.96	100.96	1021
1733851800	100.63	-0.97	-0.95	100.63	100.63	100.63	1574
1733765400	101.6	0.6	0.59	101.6	101.6	101.6	1130
1733506200	101	-0.5	-0.49	101	101	101	835
1733419800	101.5	0.78	0.77	101.5	101.5	101.5	902
1733333400	100.72	-0.22	-0.22	100.72	100.72	100.72	2346
1733247000	100.94	1.18	1.18	100.94	100.94	100.94	2415
1733160600	99.76	0.49	0.49	99.76	99.76	99.76	1553
1732901400	99.27	0.17	0.17	99.27	99.27	99.27	443
1732815000	99.1	-1.21	-1.21	99.1	99.1	99.1	459
1732728600	100.31	0.68	0.68	100.31	100.31	100.31	1264
1732642200	99.63	-0.41	-0.41	99.63	99.63	99.63	2453
1732555800	100.04	1.18	1.19	100.04	100.04	100.04	1242
1732296600	98.86	0.6	0.61	98.86	98.86	98.86	846
1732210200	98.26	0.43	0.44	98.26	98.26	98.26	1809
1732123800	97.83	0.44	0.45	97.83	97.83	97.83	349
1732037400	97.39	0.07	0.07	97.39	97.39	97.39	980
1731951000	97.32	-0.92	-0.94	97.32	97.32	97.32	526
1731691800	98.24	-0.66	-0.67	98.24	98.24	98.24	985
1731605400	98.9	0.64	0.65	98.9	98.9	98.9	1140
1731519000	98.26	0	0.00	98.26	98.26	98.26	0
1731432600	98.26	1.13	1.16	98.26	98.26	98.26	2187
1731346200	97.13	1	1.04	97.13	97.13	97.13	1222
1731087000	96.13	0.26	0.27	96.13	96.13	96.13	609
1731000600	95.87	3.91	4.25	95.87	95.87	95.87	465
1730914200	91.96	1.17	1.29	91.96	91.96	91.96	583
1730827800	90.79	-0.67	-0.73	90.79	90.79	90.79	1141
1730741400	91.46	0.67	0.74	91.46	91.46	91.46	2908
1730482200	90.79	-1.93	-2.08	90.79	90.79	90.79	660
1730395800	92.72	-0.86	-0.92	92.72	92.72	92.72	1778
1730309400	93.58	0.57	0.61	93.58	93.58	93.58	530

Ing North America

T42 Iot Tracking Solutions

Ross Ulbricht Genesis Collection

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관