Sporting Clube De Portugal Futebol Sad【SCP】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
유럽
EU
Sporting Clube De Portugal Futebol Sad (SCP)
Sporting Clube De Portugal Futebol Sad (SCP) 과거

Sporting Clube De Portugal Futebol Sad (SCP)

0.95

-0.02

(-2.06%)

마감 08 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-1.04166666667	0.96	0.97	0.94	950	0.96522526	DE
4	0.04	4.3956043956	0.91	0.97	0.91	443	0.95089645	DE
12	-0.035	-3.55329949239	0.985	1.01	0.9	752	0.96881647	DE
26	0.085	9.82658959538	0.865	1.05	0.865	1772	0.9724707	DE
52	-0.04	-4.0404040404	0.99	1.06	0.845	1489	0.96278851	DE
156	0.105	12.426035503	0.845	1.06	0.65	1277	0.89250636	DE
260	0.18	23.3766233766	0.77	1.27	0.65	1620	0.92045596	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738949400	0.95	-0.02	-2.06	0.95	0.95	0.95	130
1738863000	0.97	0.03	3.19	0.97	0.97	0.97	1000
1738776600	0.94	0	0.00	0.94	0.94	0.94	0
1738690200	0.94	-0.01	-1.05	0.94	0.94	0.94	300
1738603800	0.95	-0.02	-2.06	0.97	0.97	0.95	684
1738344600	0.97	0.03	3.19	0.96	0.97	0.96	2766
1738258200	0.94	0	0.00	0.94	0.94	0.94	1000
1738171800	0.94	0	0.00	0.94	0.94	0.94	172
1738085400	0.94	0	0.00	0.94	0.94	0.94	62
1737999000	0.94	-0.03	-3.09	0.97	0.97	0.94	210
1737739800	0.97	0	0.00	0.97	0.97	0.97	0
1737653400	0.97	0.04	4.30	0.97	0.97	0.97	5
1737567000	0.93	0	0.00	0.93	0.93	0.93	596
1737480600	0.93	0	0.00	0.93	0.93	0.93	0
1737394200	0.93	0	0.00	0.93	0.93	0.93	37
1737135000	0.93	0	0.00	0.93	0.93	0.93	200
1737048600	0.93	-0.04	-4.12	0.93	0.93	0.93	645
1736962200	0.97	0	0.00	0.97	0.97	0.97	200
1736875800	0.97	0.06	6.59	0.91	0.97	0.91	140
1736789400	0.91	0	0.00	0.91	0.91	0.91	0
1736530200	0.91	-0.03	-3.19	0.91	0.91	0.91	990
1736443800	0.94	0	0.00	0.94	0.94	0.94	0
1736357400	0.94	0	0.00	0.94	0.94	0.94	0
1736271000	0.94	0	0.00	0.94	0.94	0.94	0
1736184600	0.94	0.03	3.30	0.92	0.94	0.92	60
1735925400	0.91	0	0.00	0.91	0.91	0.91	0
1735839000	0.91	0	0.00	0.91	0.91	0.91	0
1735666200	0.91	0	0.00	0.91	0.91	0.91	0
1735579800	0.91	0.005	0.55	0.97	0.97	0.91	60
1735320600	0.905	0.005	0.56	0.905	0.905	0.905	2214
1735061400	0.9	0	0.00	0.9	0.9	0.9	0
1734975000	0.9	-0.06	-6.25	0.9	0.9	0.9	2655
1734715800	0.96	0	0.00	0.96	0.96	0.96	958
1734629400	0.96	0	0.00	0.96	0.96	0.96	0
1734543000	0.96	0	0.00	0.96	0.96	0.96	0
1734456600	0.96	0	0.00	0.96	0.96	0.96	22
1734370200	0.96	0	0.00	0.96	0.96	0.96	11
1734111000	0.96	-0.01	-1.03	0.97	0.97	0.96	180
1734024600	0.97	-0.01	-1.02	0.98	0.98	0.97	3004
1733938200	0.98	0	0.00	0.98	0.98	0.98	2899
1733851800	0.98	0	0.00	0.98	0.98	0.98	767
1733765400	0.98	-0.005	-0.51	0.98	0.98	0.98	334
1733506200	0.985	0	0.00	0.985	0.985	0.985	370
1733419800	0.985	0	0.00	0.985	0.985	0.985	976
1733333400	0.985	0	0.00	0.985	0.985	0.985	170
1733247000	0.985	-0.005	-0.51	0.985	0.985	0.985	30
1733160600	0.99	0.005	0.51	0.99	0.99	0.99	10
1732901400	0.985	0	0.00	0.985	0.985	0.985	150
1732815000	0.985	0	0.00	0.985	0.985	0.985	1775
1732728600	0.985	0.025	2.60	0.985	0.985	0.985	1090
1732642200	0.96	-0.05	-4.95	0.96	0.96	0.96	3290
1732555800	1.01	0.01	1.00	1.01	1.01	1.01	3792
1732296600	1	0	0.00	1	1	1	1
1732210200	1	0	0.00	1	1	1	50
1732123800	1	0	0.00	1	1	1	4195
1732037400	1	0.015	1.52	1	1	1	1963
1731951000	0.985	-0.005	-0.51	1	1	0.985	1870
1731691800	0.99	0.005	0.51	0.985	0.99	0.985	800
1731605400	0.985	0.005	0.51	0.985	0.985	0.985	10
1731519000	0.98	0	0.00	0.98	0.98	0.98	0
1731432600	0.98	0	0.00	0.98	0.98	0.98	222
1731346200	0.98	-0.02	-2.00	1.01	1.01	0.98	1025
1731087000	1	0	0.00	1	1	1	1083

Sporting Clube De Portug...

Direxion Shares ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관