Linedata Services SA【LIN】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
Linedata Services SA (LIN)
Linedata Services SA (LIN) 과거

Linedata Services SA (LIN)

83.00

0.40

( 0.48% )

업데이트: 17:03:56

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.8	2.21674876847	81.2	83	80	149	81.1061828	DE
4	-2	-2.35294117647	85	86.4	80	258	83.57998837	DE
12	1.2	1.46699266504	81.8	87.2	72	574	80.8273694	DE
26	11.6	16.2464985994	71.4	87.2	65.8	604	78.00078855	DE
52	24.6	42.1232876712	58.4	87.2	56	596	74.8527782	DE
156	42.8	106.467661692	40.2	87.2	33.5	1205	47.91710511	DE
260	54.1	187.197231834	28.9	87.2	18	2058	36.86519462	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	82.6	2	2.48	80.8	83	80.8	31
1738085400	80.6	-1.4	-1.71	82	82	80.6	438
1737999000	82	0.8	0.99	81.4	83	80.8	183
1737739800	81.2	-0.2	-0.25	81.4	81.4	80	76
1737653400	81.4	0	0.00	81.2	81.4	81.2	16
1737567000	81.4	0.8	0.99	80.6	81.6	80	226
1737480600	80.6	-2.4	-2.89	83	83.8	80	407
1737394200	83	0.2	0.24	81	83.8	81	587
1737135000	82.8	-0.2	-0.24	82.8	84.8	82.8	501
1737048600	83	-2	-2.35	85	85	83	184
1736962200	85	0.8	0.95	84.4	85	84.4	89
1736875800	84.2	-1.4	-1.64	85.6	85.6	84.2	169
1736789400	85.6	-0.6	-0.70	86	86	84.2	164
1736530200	86.2	0.4	0.47	85.8	86.4	84.2	67
1736443800	85.8	0.6	0.70	85.4	86	81.2	998
1736357400	85.2	0.2	0.24	85.4	85.6	84.6	135
1736271000	85	-0.4	-0.47	85.4	85.4	84	199
1736184600	85.4	-0.4	-0.47	86	86	84.2	257
1735925400	85.8	1.8	2.14	83.4	86	83.4	156
1735839000	84	-1.6	-1.87	85	85.8	84	274
1735666200	85.6	1.4	1.66	84.2	85.6	83	3452
1735579800	84.2	2.2	2.68	81.6	85.6	81.2	84
1735320600	82	0.4	0.49	81	82	81	23
1735061400	81.6	0.4	0.49	81.2	81.6	81.2	24
1734975000	81.2	-1.2	-1.46	80.8	85	80.8	157
1734715800	82.4	-3.2	-3.74	85.6	85.6	82	68
1734629400	85.6	-0.2	-0.23	86	86.8	84.2	260
1734543000	85.8	1.8	2.14	84.4	87.2	83	211
1734456600	84	1	1.20	82	85.8	82	243
1734370200	83	2.2	2.72	80.8	83	80.8	160
1734111000	80.8	0	0.00	80.8	81	80.8	397
1734024600	80.8	2.4	3.06	78.6	81	78.4	507
1733938200	78.4	-1.4	-1.75	79.8	80.6	78.4	4660
1733851800	79.8	-2.2	-2.68	82	82	79.8	3908
1733765400	82	2	2.50	80.6	82	80.6	271
1733506200	80	0.4	0.50	79.6	80	79.6	50
1733419800	79.6	-0.4	-0.50	80	80.6	79.6	113
1733333400	80	3	3.90	77	80	76.4	3746
1733247000	77	0.2	0.26	77	77.4	76.4	121
1733160600	76.8	-3.2	-4.00	79.8	79.8	72	3037
1732901400	80	-1.4	-1.72	80	82.4	80	475
1732815000	81.4	0.6	0.74	80	82.2	80	538
1732728600	80.8	0.8	1.00	81.6	82.4	80	423
1732642200	80	-0.2	-0.25	80.4	80.4	79.8	719
1732555800	80.2	0.4	0.50	79.8	82.4	79.8	741
1732296600	79.8	0	0.00	79.8	80	79.8	55
1732210200	79.8	0.2	0.25	79.6	80.4	79.6	80
1732123800	79.6	0	0.00	79.6	79.6	79.6	79
1732037400	79.6	-0.2	-0.25	79.8	80	79.6	228
1731951000	79.8	-2	-2.44	81.8	81.8	79.8	124
1731691800	81.8	1.2	1.49	80.6	81.8	80.6	81
1731605400	80.6	2	2.54	80.8	80.8	80.2	48
1731519000	78.6	0	0.00	78.6	78.6	78.6	0
1731432600	78.6	-1.4	-1.75	80	80	78.6	381
1731346200	80	0	0.00	80	80.2	80	68
1731087000	80	-0.2	-0.25	80.2	80.8	80	36
1731000600	80.2	0.2	0.25	81.8	81.8	80	1435
1730914200	80	-0.2	-0.25	80.2	80.4	80	33
1730827800	80.2	0.2	0.25	80.4	81	80	281
1730741400	80	-0.8	-0.99	80.4	80.4	80	1228
1730482200	80.8	0	0.00	80.8	80.8	80	134
1730395800	80.8	0.6	0.75	80.2	80.8	80.2	19
1730309400	80.2	0	0.00	80	80.8	80	65

Linedata Services

Inspire Medical Systems

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관