Savencia SA【SAVE】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Savencia SA (SAVE)

53.60

0.00

(0.00%)

마감 27 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	53.6	54.2	53	1442	53.67670549	DE
4	2.6	5.09803921569	51	54.2	49.9	1785	52.5021565	DE
12	1	1.90114068441	52.6	55	49.8	1582	52.46731373	DE
26	2.4	4.6875	51.2	55	48.9	1215	51.90897741	DE
52	0.4	0.751879699248	53.2	55.2	48.2	1278	51.78441528	DE
156	-8.8	-14.1025641026	62.4	66	48.2	2045	57.36790249	DE
260	-5.4	-9.15254237288	59	78.2	45.1	2275	58.39821874	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740591000	53.6	0	0.00	53.6	54	53.4	2399
1740504600	53.6	-0.4	-0.74	54	54.2	53.6	2019
1740418200	54	0.6	1.12	53.4	54.2	53.4	1611
1740159000	53.4	-0.2	-0.37	53.2	53.6	53.2	456
1740072600	53.6	0.2	0.37	53.6	53.6	53	727
1739986200	53.4	-0.2	-0.37	53.6	54	53.4	3126
1739899800	53.6	0.6	1.13	53.4	53.6	53	796
1739813400	53	0.4	0.76	52.6	53	52.6	344
1739554200	52.6	-1	-1.87	53.4	53.6	52.6	2018
1739467800	53.6	0.6	1.13	53.2	53.8	53.2	272
1739381400	53	-0.8	-1.49	53.8	53.8	53	1076
1739295000	53.8	0	0.00	53	53.8	53	2311
1739208600	53.8	0.8	1.51	53.2	53.8	53	1931
1738949400	53	2	3.92	51	54.2	51	6158
1738863000	51	0.6	1.19	50.2	51	50.2	1078
1738776600	50.4	-0.4	-0.79	50	50.6	50	2277
1738690200	50.8	0.4	0.79	50.6	50.8	50.2	906
1738603800	50.4	0.5	1.00	49.9	50.4	49.9	2283
1738344600	49.9	-0.5	-0.99	50.8	50.8	49.9	1884
1738258200	50.4	-0.4	-0.79	51	51.2	50	2034
1738171800	50.8	-0.4	-0.78	51.6	51.6	50.8	189
1738085400	51.2	0.6	1.19	50.6	51.6	50.6	820
1737999000	50.6	-1	-1.94	51.2	51.2	50	1430
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관