Cie de SaintGobain【SGO】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
Cie de SaintGobain (SGO)
Cie de SaintGobain (SGO) 과거

Cie de SaintGobain (SGO)

94.76

0.68

( 0.72% )

업데이트: 22:59:40

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.02	-3.08856616895	97.78	98.66	93.34	1043264	96.26581648	DE
4	6.04	6.80793507665	88.72	98.66	85.94	1064492	92.0817494	DE
12	9.06	10.5717619603	85.7	98.66	82.3	1013099	88.5171639	DE
26	18.16	23.7075718016	76.6	98.66	74.86	967554	85.75135944	DE
52	26.39	38.5988006436	68.37	98.66	67.09	974237	80.25036968	DE
156	32.49	52.1760077084	62.27	98.66	35.18	1130853	60.21844081	DE
260	59.16	166.179775281	35.6	98.66	16.408	1272582	51.66298206	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739986200	94.08	-3.92	-4.00	97.44	98.04	93.34	1447547
1739899800	98	0.44	0.45	97.78	98.66	96.9	709808
1739813400	97.56	0.88	0.91	96.86	97.7	95.96	610207
1739554200	96.68	-0.1	-0.10	96.12	97.52	95.88	1156961
1739467800	96.78	1.68	1.77	97.78	98.24	95.3	1291797
1739381400	95.1	0.14	0.15	95.2	95.72	93.64	1047525
1739295000	94.96	1.38	1.47	93.62	95.18	93.48	867553
1739208600	93.58	0	0.00	93.52	93.9	92.4	842594
1738949400	93.58	0.34	0.36	93.24	94.36	93.06	1184073
1738863000	93.24	5.42	6.17	88.12	93.48	87.94	1650202
1738776600	87.82	0.48	0.55	86.8	87.84	86.64	923018
1738690200	87.34	0.4	0.46	86.98	87.76	85.94	989787
1738603800	86.94	-3.64	-4.02	88.16	88.9	86.62	1240623
1738344600	90.58	0	0.00	90.58	91.18	90.1	1136387
1738258200	90.58	1.26	1.41	89.82	90.88	89.72	883090
1738171800	89.32	-0.22	-0.25	90.28	90.54	89.18	671572
1738085400	89.54	0.86	0.97	88.72	89.88	87.8	1036294
1737999000	88.68	-1.16	-1.29	89	89.14	87.16	1444907
1737739800	89.84	0.14	0.16	90	91.1	89.5	1039226
1737653400	89.7	1.78	2.02	88.72	89.74	88.34	1116675
1737567000	87.92	0	0.00	87.92	87.92	87.92	0
1737480600	87.92	0.32	0.37	87.32	88.12	87.08	1029507
1737394200	87.6	1.02	1.18	86.68	88.14	86.36	1189903
1737135000	86.58	1.48	1.74	85.8	86.84	85.54	1568989
1737048600	85.1	-0.8	-0.93	84.78	85.52	83.84	1482125
1736962200	85.9	1.66	1.97	84.32	86.28	84.32	2240489
1736875800	84.24	0.54	0.65	85.04	85.44	83.94	1355999
1736789400	83.7	-0.36	-0.43	83.7	84.12	82.3	1066873
1736530200	84.06	-1.72	-2.01	85.7	86.2	84.06	1101889
1736443800	85.78	0.54	0.63	84.84	86.36	84.46	703948
1736357400	85.24	-0.06	-0.07	85.32	86.38	84.46	988782
1736271000	85.3	-1	-1.16	86.32	86.76	84.68	1003267
1736184600	86.3	2.4	2.86	84.7	86.48	84.36	1096260
1735925400	83.9	-1.86	-2.17	85.6	85.8	83.76	1020889
1735839000	85.76	0.06	0.07	86	86.52	84.86	440592
1735666200	85.7	0.14	0.16	85.4	86.16	85.28	224953
1735579800	85.56	-0.64	-0.74	85.86	86.4	85.3	510040
1735320600	86.2	0.6	0.70	85.44	86.46	85.28	524120
1735061400	85.6	0.16	0.19	85.72	85.86	85.54	133398
1734975000	85.44	0.18	0.21	84.94	85.7	84.34	514759
1734715800	85.26	-0.14	-0.16	84.5	85.34	83.64	2402169
1734629400	85.4	-2.5	-2.84	85.94	86.58	85.3	1239247
1734543000	87.9	0.86	0.99	87.06	88.24	86.98	836227
1734456600	87.04	-1.32	-1.49	87.4	88.18	86.92	1068691
1734370200	88.36	-0.42	-0.47	88.4	88.76	87.94	726951
1734111000	88.78	-0.32	-0.36	88.96	89.58	88.34	689639
1734024600	89.1	-0.52	-0.58	89.76	90.1	89.1	664396
1733938200	89.62	0.44	0.49	88.84	89.92	88.24	706606
1733851800	89.18	-0.7	-0.78	89.6	90.14	88.64	1010553
1733765400	89.88	-0.14	-0.16	90.5	90.62	89.26	1123733
1733506200	90.02	2	2.27	87.54	90.02	87.12	1152536
1733419800	88.02	1.76	2.04	86.02	88.18	86	945243
1733333400	86.26	0.14	0.16	85.76	86.72	85.76	773175
1733247000	86.12	1.6	1.89	84.62	86.38	84.62	924444
1733160600	84.52	-1.82	-2.11	84.88	85.9	83.82	1383684
1732901400	86.34	0.28	0.33	85.52	86.48	85.52	806925
1732815000	86.06	0.88	1.03	85.7	86.7	85.62	792715
1732728600	85.18	-1.32	-1.53	86.22	86.32	83.7	1359728
1732642200	86.5	-0.98	-1.12	86.88	87.54	86.28	1238093
1732555800	87.48	-0.02	-0.02	88.6	89.1	87.16	1875621
1732296600	87.5	-0.4	-0.46	88.34	88.78	86	1570605
1732210200	87.9	0.2	0.23	87.6	88.46	87.02	1181985
1732123800	87.7	-1.08	-1.22	88.5	89.96	87.62	1229679

Cie de SaintGobain

Dow Jones Global Titans ...

Snam Transition Tf 0,75%...

D and L Industries (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관