Savencia SA【SAVE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Savencia SA (SAVE)

50.20

-1.40

( -2.71% )

업데이트: 23:57:59

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.8	-1.56862745098	51	52	50	478	51.35895288	DE
4	-3.2	-5.9925093633	53.4	53.6	49.8	1160	51.16246587	DE
12	-0.6	-1.1811023622	50.8	55	49.4	1353	52.15754417	DE
26	0	0	50.2	55	48.9	1059	51.56883775	DE
52	-3.6	-6.69144981413	53.8	55.2	48.2	1199	51.74903443	DE
156	-14	-21.8068535826	64.2	67.4	48.2	2051	57.67779487	DE
260	-13	-20.5696202532	63.2	78.2	45.1	2278	58.5291639	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737739800	51.6	0.2	0.39	51.8	52	51.2	1080
1737653400	51.4	0	0.00	51.2	51.4	51.2	45
1737567000	51.4	0.2	0.39	51.2	51.4	51	560
1737480600	51.2	0.2	0.39	51	51.2	51	98
1737394200	51	-0.4	-0.78	51	51.2	51	687
1737135000	51.4	0	0.00	51.4	51.4	51	626
1737048600	51.4	-0.8	-1.53	52.2	52.2	51.4	1131
1736962200	52.2	1.2	2.35	50.8	52.2	50.8	848
1736875800	51	0	0.00	50.8	51.2	50.6	598
1736789400	51	1	2.00	50	52.2	50	1881
1736530200	50	-1.4	-2.72	51.2	51.2	50	595
1736443800	51.4	0.2	0.39	51	51.4	51	192
1736357400	51.2	0.4	0.79	51	51.4	50.8	744
1736271000	50.8	-0.2	-0.39	51	51	49.8	4844
1736184600	51	0.2	0.39	50.6	51	49.8	2768
1735925400	50.8	-0.4	-0.78	51.2	51.4	50.8	2403
1735839000	51.2	-1.8	-3.40	53.6	53.6	51.2	935
1735666200	53	0.2	0.38	52.6	53	52.6	470
1735579800	52.8	-0.6	-1.12	53.4	53.4	52.6	932
1735320600	53.4	0.6	1.14	52.4	53.6	52.4	1253
1735061400	52.8	0.6	1.15	52.2	52.8	52.2	634
1734975000	52.2	0	0.00	52	52.8	51.6	1131
1734715800	52.2	0.4	0.77	51.8	52.6	51.8	1687
1734629400	51.8	-0.4	-0.77	52.2	52.4	51.8	454
1734543000	52.2	-0.4	-0.76	52.6	52.8	52.2	1124
1734456600	52.6	-0.2	-0.38	52.8	53.2	52.6	1635
1734370200	52.8	-0.4	-0.75	53	53.2	52.6	618
1734111000	53.2	-1.6	-2.92	54.8	55	52.4	3233
1734024600	54.8	-0.2	-0.36	55	55	54.4	2478
1733938200	55	0.8	1.48	54.2	55	53.8	2522
1733851800	54.2	0.2	0.37	54	54.2	53.8	4244
1733765400	54	1.2	2.27	52.8	54	52.8	4327
1733506200	52.8	0.2	0.38	52.6	53	52.4	2456
1733419800	52.6	-0.6	-1.13	52.6	52.6	52	1788
1733333400	53.2	1	1.92	52	53.2	52	633
1733247000	52.2	0.2	0.38	52	52.2	51.8	1912
1733160600	52	-1.4	-2.62	53.4	53.4	52	2111
1732901400	53.4	0	0.00	53.6	54	52.4	1537
1732815000	53.4	1	1.91	52.6	53.6	52.4	903
1732728600	52.4	0.4	0.77	52	52.6	52	552
1732642200	52	1	1.96	51.2	52	51.2	673
1732555800	51	-1	-1.92	51.8	52.2	51	1632
1732296600	52	1.8	3.59	50.8	52	50.6	1121
1732210200	50.2	0.5	1.01	50.8	50.8	50	748
1732123800	49.7	-0.7	-1.39	50.4	50.6	49.6	792
1732037400	50.4	-0.2	-0.40	50.6	51	50.2	418
1731951000	50.6	0.2	0.40	50.6	50.8	50.4	127
1731691800	50.4	0	0.00	50	50.6	50	452
1731605400	50.4	-0.2	-0.40	49.7	50.4	49.7	485
1731519000	50.6	0	0.00	50.6	50.6	50.6	0
1731432600	50.6	-0.4	-0.78	51	51	50.4	210
1731346200	51	0.8	1.59	50.8	51.2	50.2	608
1731087000	50.2	-1	-1.95	51.2	52	50.2	1503
1731000600	51.2	-0.2	-0.39	51.4	52	50.8	2992
1730914200	51.4	-0.4	-0.77	51.8	51.8	51.2	1048
1730827800	51.8	1.4	2.78	50.6	52	50.6	883
1730741400	50.4	-0.2	-0.40	50.8	51.2	49.4	2900
1730482200	50.6	0	0.00	50.6	51.4	50.6	2302
1730395800	50.6	-0.2	-0.39	50.8	51	50.6	288
1730309400	50.8	-0.2	-0.39	51.4	51.4	50.6	612
1730223000	51	-0.8	-1.54	51.6	51.6	50.8	677
1730136600	51.8	0	0.00	52.2	52.2	51.6	481

Vontobel Financial Produ...

New York Mortgage

Jupiter Neurosciences

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관