Thales SA【HO】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Thales SA (HO)

143.00

1.15

(0.81%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1	0.704225352113	142	143.45	139.7	218712	141.68984828	DE
4	-3.5	-2.38907849829	146.5	164.65	139.7	328222	150.34318435	DE
12	-2	-1.37931034483	145	164.65	139.1	249719	149.17873306	DE
26	-25	-14.880952381	168	174.5	139.1	218641	150.66008204	DE
52	4.75	3.43580470163	138.25	174.5	131.45	231502	148.16144909	DE
156	69.7	95.0886766712	73.3	174.5	70.54	302758	124.92248065	DE
260	56.52	65.3561517114	86.48	174.5	52.5	324797	105.35311289	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	141.85	0.35	0.25	140.5	142.65	140.19999	289681
1732901400	141.5	-1.55	-1.08	142.05	142.75	140.75	209092
1732815000	143.05	3.05	2.18	140.44999	143.19999	140.3	164603
1732728600	140	-2.2	-1.55	142.3	142.3	139.69999	204564
1732642200	142.19999	0.35	0.25	142	143.44999	141.9	225619
1732555800	141.85	-6.3	-4.25	146	146.94999	140.5	678786
1732296600	148.15	-4.35	-2.85	145.5	148.15	141.3	1043791
1732210200	152.5	0.6	0.39	152.9	153.5	150.94999	224602
1732123800	151.9	-2.05	-1.33	153.5	153.75	150.75	223193
1732037400	153.94999	2.55	1.68	151.4	154.65	150.35	268950
1731951000	151.4	0.1	0.07	152.1	152.44999	150.94999	131823
1731691800	151.3	-2.3	-1.50	152.5	153.69999	151.25	268611
1731605400	153.6	-2.9	-1.85	160	160.3	152.44999	305966
1731519000	156.5	-4.35	-2.70	159	160.4	154.85	247578
1731432600	160.85	-1.6	-0.98	162.6	164.65	159.94999	378745
1731346200	162.44999	1.35	0.84	161.94999	164	161.25	192851
1731087000	161.1	0.65	0.41	160.55	161.55	159.69999	292114
1731000600	160.44999	6.2	4.02	154.8	160.44999	153.8	350093
1730914200	154.25	4.3	2.87	150.5	154.8	150.5	380378
1730827800	149.94999	3.45	2.35	146.5	149.94999	146.44999	402755
1730741400	146.5	-2.95	-1.97	149	149.44999	146.5	161167
1730482200	149.44999	1.3	0.88	148.4	150.3	148.4	108428
1730395800	148.15	-2.9	-1.92	150.5	150.55	147.4	190531
1730309400	151.05	0.25	0.17	150.6	151.05	148.15	221992
1730223000	150.8	-1.15	-0.76	152.1	153.5	150.44999	159005
1730136600	151.94999	-0.1	-0.07	152	152.3	150.25	133892
1729873800	152.05	-1.1	-0.72	153	153.4	151.8	188452
1729787400	153.15	1.1	0.72	152	154.6	151.94999	185975
1729701000	152.05	-1.95	-1.27	154	154.15	150.44999	219892
1729614600	154	0.85	0.56	153.6	154.4	152.55	193581
1729528200	153.15	-0.35	-0.23	153.5	154.44999	152.65	158316
1729269000	153.5	-0.45	-0.29	153.35	154.19999	152.3	209740
1729182600	153.94999	1.8	1.18	152	155.19999	152	171288
1729096200	152.15	2.1	1.40	150	152.5	149.6	294899
1729009800	150.05	0.05	0.03	150.05	150.8	148.94999	238249
1728923400	150	2.8	1.90	147.69999	150	147.69999	146776
1728664200	147.19999	-2.2	-1.47	147.65	149.05	144.6	206220
1728577800	149.4	-1.1	-0.73	150	153.35	148.05	302183
1728491400	150.5	0.4	0.27	150.19999	150.8	147.8	153028
1728405000	150.1	2.8	1.90	148.25	150.5	147.65	244929
1728318600	147.3	0.25	0.17	148.8	149.69999	145.55	228388
1728059400	147.05	0.35	0.24	146.4	147.69999	145.85	176738
1727973000	146.69999	-0.8	-0.54	147.69999	148.75	146.55	194186
1727886600	147.5	1.35	0.92	146.9	150.75	146.9	243259
1727800200	146.15	3.6	2.53	142.69999	147.6	141.9	335346
1727713800	142.55	-2.1	-1.45	144.3	144.5	140.15	285019
1727454600	144.65	0	0.00	145.35	146.35	144.25	251650
1727368200	144.65	-3.7	-2.49	148.6	149	144.19999	244197
1727281800	148.35	0.1	0.07	147.6	148.85	147.55	147483
1727195400	148.25	2.65	1.82	147.44999	149.5	147.19999	162476
1727109000	145.6	-2.2	-1.49	148	148	144.05	158178
1726849800	147.8	-0.45	-0.30	149.19999	149.4	147.65	697974
1726763400	148.25	3.35	2.31	146.19999	148.5	146.19999	254087
1726677000	144.9	2.9	2.04	143.05	146.05	143.05	187635
1726590600	142	-5.65	-3.83	148.6	148.8	139.1	425798
1726504200	147.65	-0.35	-0.24	147.25	148.9	147.05	105631
1726245000	148	1.6	1.09	146.19999	148.15	145.35	136922
1726158600	146.4	0.55	0.38	147	147.69999	144.35	144369
1726072200	145.85	-0.3	-0.21	146.1	147.3	144.94999	113685
1725985800	146.15	1.05	0.72	145	146.75	144	115654
1725899400	145.1	0.2	0.14	144.65	146.25	143.85	98928
1725640200	144.9	-0.95	-0.65	145.4	147.44999	144.5	180276
1725553800	145.85	-1.1	-0.75	146	146.44999	142.9	158073
1725467400	146.94999	-0.05	-0.03	145	147.25	144.55	109396
1725381000	147	-1.4	-0.94	148.55	149.85	146.25	114632

Yieldmax Ultra Option In...

Alphabet Inc CDR

Acadia Healthcare

Auto Italia (PK)

DJ US Financials Total S...

FTSE 350 Real Estate Inv...

DJ Americas Technology T...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관