Groupe SFPI【SFPI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Groupe SFPI (SFPI)

0.00

0.00

(0.00%)

마감 14 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	1.665	1.85	1.5602	50439	1.6773743	DE
4	0	0	2.03	2.05	1.5602	19550	1.73906693	DE
12	0	0	2.06	2.13	1.5602	17233	1.87846437	DE
26	0	0	1.945	2.34	1.5602	13469	1.96608837	DE
52	0	0	1.96	2.34	1.5602	15116	1.95805794	DE
156	0	0	2.63	3.335	1.42	31862	2.06820107	DE
260	0	0	1.12	3.945	1.04	43164	2.14146756	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	1.8	0	0.00	1.81	1.81	1.7558	13640
1744302600	1.8	0.07	4.05	1.85	1.85	1.8	19857
1744216200	1.73	0.08	4.59	1.6928	1.84	1.618	37179
1744129800	1.654	0.04	2.21	1.6399999	1.68	1.6279999	116539
1744043400	1.6182	-0.37	-18.48	1.665	1.665	1.5602	28180
1743787800	1.985	0	0.00	1.985	1.985	1.985	0
1743701400	1.985	0	0.00	1.985	1.985	1.985	0
1743615000	1.985	0	0.00	1.985	1.985	1.985	0
1743528600	1.985	0	0.00	1.985	1.985	1.985	0
1743442200	1.985	0	0.00	1.985	1.985	1.985	0
1743183000	1.985	0	0.00	1.985	1.985	1.985	0
1743096600	1.985	0	0.00	1.985	1.985	1.985	0
1743010200	1.985	0	0.00	1.985	1.99	1.985	79
1742923800	1.985	0.01	0.25	1.98	1.995	1.98	704
1742837400	1.98	0.02	1.28	1.98	1.985	1.95	14525
1742578200	1.955	-0.04	-1.76	1.985	1.99	1.955	8301
1742491800	1.99	0.03	1.79	1.955	2.0099999	1.955	3461
1742405400	1.955	0.01	0.26	1.94	1.955	1.915	5411
1742319000	1.95	-0.02	-1.02	1.99	1.99	1.93	4582
1742232600	1.97	-0.03	-1.50	1.97	1.97	1.97	1428
1741973400	2	-0.03	-1.48	2.0299999	2.05	2	13908
1741887000	2.0299999	0	0.00	2.0299999	2.0299999	2.02	1473
1741800600	2.0299999	0.02	1.00	2.02	2.04	2.02	5482
1741714200	2.0099999	-0.03	-1.47	2.04	2.04	2.0099999	21074
1741627800	2.04	0	0.00	2.04	2.05	2.0299999	3842
1741368600	2.04	0	0.00	2.04	2.05	2.02	9942
1741282200	2.04	0.08	4.08	1.96	2.06	1.96	16572
1741195800	1.96	0.04	2.35	1.915	1.97	1.915	111765
1741109400	1.915	-0.04	-1.79	1.95	1.95	1.915	4685
1741023000	1.95	0	0.26	1.93	1.95	1.91	5166
1740763800	1.945	-0.02	-0.77	1.96	1.96	1.935	8880
1740677400	1.96	0	0.00	1.96	1.96	1.955	5369
1740591000	1.96	0	0.00	1.96	1.96	1.95	5306
1740504600	1.96	-0.02	-1.01	1.98	1.98	1.96	3135
1740418200	1.98	0	0.00	1.98	1.99	1.97	2608
1740159000	1.98	-0.04	-1.98	2.0099999	2.02	1.98	2716
1740072600	2.02	-0.05	-2.42	2.07	2.07	2	10990
1739986200	2.07	-0.03	-1.43	2.08	2.1	2.0299999	5798
1739899800	2.1	0.09	4.48	2.0099999	2.13	2.0099999	9963
1739813400	2.0099999	0.07	3.88	1.935	2.02	1.935	6871
1739554200	1.935	0.01	0.26	1.93	1.94	1.92	4651
1739467800	1.93	0	0.00	1.93	1.935	1.93	471
1739381400	1.93	0	0.26	1.925	1.945	1.925	3349
1739295000	1.925	-0.01	-0.26	1.93	1.93	1.925	874
1739208600	1.93	-0.01	-0.52	1.94	1.94	1.93	2355
1738949400	1.94	0.01	0.52	1.93	1.95	1.92	7284
1738863000	1.93	-0.01	-0.52	1.94	1.945	1.925	3921
1738776600	1.94	0.01	0.78	1.93	1.96	1.925	27338
1738690200	1.925	-0.02	-0.77	1.94	1.94	1.92	3266
1738603800	1.94	0.02	1.04	1.92	1.97	1.92	6584
1738344600	1.92	0	0.00	1.92	1.96	1.92	9782
1738258200	1.92	0.03	1.59	1.89	1.95	1.89	6821
1738171800	1.89	0.03	1.61	1.86	1.89	1.84	244056
1738085400	1.86	-0.01	-0.27	1.865	1.865	1.83	28573
1737999000	1.865	-0.03	-1.58	1.89	1.89	1.865	12110
1737739800	1.895	-0.03	-1.30	1.91	1.93	1.885	17105
1737653400	1.92	-0.04	-2.04	1.96	1.96	1.915	9083
1737567000	1.96	0	0.00	1.96	1.965	1.93	2119
1737480600	1.96	0.04	2.08	2	2	1.955	10198
1737394200	1.92	-0.12	-5.88	2.04	2.04	1.91	15199
1737135000	2.04	-0.02	-0.97	2.06	2.06	2.04	2411
1737048600	2.06	0.06	3.00	2	2.2	1.99	26348
1736962200	2	0	0.00	2	2	2	14
1736875800	2	0.02	1.01	1.985	2	1.985	784
1736789400	1.98	0.01	0.51	1.97	1.98	1.97	125

Diegem Kennedy Cert

Isa Energia Brasil PN

Neurocrine Biosciences

DIFJ26F29 - 04/2026

Conc do Aeroporto Intern...

Toronto Dominion Bank

MR1K25F26 - 05/2025

Canadian Western Bank

The SherwinWilliams

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관