KBC Ancora SA【KBCA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
유럽
EU
KBC Ancora SA (KBCA)
KBC Ancora SA (KBCA) 과거

KBC Ancora SA (KBCA)

51.00

-0.10

(-0.20%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.6	-1.16279069767	51.6	51.6	50.3	29500	51.09816678	DE
4	1.65	3.34346504559	49.35	52	49	35473	50.84725132	DE
12	4.55	9.79547900969	46.45	52	46.05	31765	48.94472808	DE
26	6.8	15.3846153846	44.2	52	39.3	32343	47.31840399	DE
52	10.8	26.8656716418	40.2	52	39.3	33015	45.65595445	DE
156	5.46	11.9894598155	45.54	52	31.66	40413	41.53621477	DE
260	5.54	12.1865376155	45.46	52	21.48	45305	38.47834192	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	51	-0.1	-0.20	51.2	51.4	51	17381
1737048600	51.1	-0.2	-0.39	51.4	51.4	50.9	23227
1736962200	51.3	0.2	0.39	51.4	51.4	50.8	34148
1736875800	51.1	0.2	0.39	51.1	51.3	50.7	32456
1736789400	50.9	-0.2	-0.39	51.2	51.2	50.3	35500
1736530200	51.1	-0.5	-0.97	51.6	51.6	51.1	22169
1736443800	51.6	-0.1	-0.19	51.6	51.7	51.3	15445
1736357400	51.7	0.1	0.19	51.7	51.9	51.1	43553
1736271000	51.6	-0.3	-0.58	51.9	52	51.5	22410
1736184600	51.9	0.7	1.37	51.4	52	51.1	43585
1735925400	51.2	0.3	0.59	51	51.3	50.9	28766
1735839000	50.9	0.4	0.79	50.5	51	49.9	46756
1735666200	50.5	-0.1	-0.20	50.4	50.7	50.3	9026
1735579800	50.6	-0.3	-0.59	50.7	50.7	50.3	21562
1735320600	50.9	0.2	0.39	50.4	50.95	50.1	25420
1735061400	50.7	0.4	0.80	50.3	50.7	50.1	17268
1734975000	50.3	0.4	0.80	50.1	50.4	49.75	51705
1734715800	49.9	0.2	0.40	49.35	50.1	49	130039
1734629400	49.7	1.25	2.58	47.7	49.7	47.7	56521
1734543000	48.45	0.45	0.94	47.95	48.55	47.95	33551
1734456600	48	-0.55	-1.13	48.5	48.55	48	34580
1734370200	48.55	-0.65	-1.32	49.15	49.25	48.55	31303
1734111000	49.2	0.65	1.34	48.65	49.65	48.65	69955
1734024600	48.55	-0.35	-0.72	49	49	48.55	23155
1733938200	48.9	0.3	0.62	48.5	48.95	48.5	18802
1733851800	48.6	0	0.00	48.55	48.75	48.45	21692
1733765400	48.6	0.15	0.31	48.5	48.85	48.35	26539
1733506200	48.45	0.2	0.41	48.2	48.55	48.2	24423
1733419800	48.25	0.2	0.42	48	48.5	48	28720
1733333400	48.05	0	0.00	48.05	48.35	47.9	29753
1733247000	48.05	0.4	0.84	47.9	48.5	47.9	27199
1733160600	47.65	0.45	0.95	47.35	47.65	47.15	42342
1732901400	47.2	0	0.00	47	47.3	46.95	15515
1732815000	47.2	0.25	0.53	47.15	47.3	46.75	15294
1732728600	46.95	-0.1	-0.21	46.8	47	46.7	25220
1732642200	47.05	-0.75	-1.57	47.3	47.35	47	22040
1732555800	47.8	0.5	1.06	47.4	47.8	47	47245
1732296600	47.3	-0.3	-0.63	47.7	47.75	46.15	38683
1732210200	47.6	0.1	0.21	47.45	47.65	47.1	15237
1732123800	47.5	-0.3	-0.63	47.8	48.15	47.45	33541
1732037400	47.8	-0.9	-1.85	48.5	48.85	47.05	44231
1731951000	48.7	0.3	0.62	48.45	48.75	48.4	31416
1731691800	48.4	-0.1	-0.21	48	48.6	48	17894
1731605400	48.5	0.65	1.36	48.25	48.6	48.25	29847
1731519000	47.85	0	0.00	47.85	47.85	47.85	0
1731432600	47.85	-0.75	-1.54	48.4	48.55	47.85	21866
1731346200	48.6	0.65	1.36	48.2	48.65	48.2	27604
1731087000	47.95	-0.35	-0.72	48.3	48.5	47.75	47681
1731000600	48.3	1.05	2.22	47.5	48.65	47.5	49785
1730914200	47.25	-0.4	-0.84	48	48.35	47.05	35455
1730827800	47.65	0.5	1.06	47.05	47.75	47.05	24822
1730741400	47.15	0.15	0.32	46.9	47.35	46.9	22024
1730482200	47	0.6	1.29	46.3	47.1	46.3	20720
1730395800	46.4	0	0.00	46.05	46.55	46.05	31166
1730309400	46.4	-0.5	-1.07	46.85	46.85	46.15	24108
1730223000	46.9	0.05	0.11	46.85	47.15	46.7	19018
1730136600	46.85	0.25	0.54	46.75	46.95	46.45	25663
1729873800	46.6	-0.05	-0.11	46.45	46.95	46.45	21174
1729787400	46.65	-0.15	-0.32	46.8	46.95	46.55	17527
1729701000	46.8	-0.25	-0.53	47	47.1	46.8	21704
1729614600	47.05	0.2	0.43	46.65	47.05	46.2	31783
1729528200	46.85	-0.5	-1.06	47.1	47.2	46.75	45398
1729269000	47.35	-0.3	-0.63	47.35	47.85	47.15	37355

BNP Paribas Issuance

European Investment Bank...

Fuller Smith & Turner

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관