Smartphoto Group NV【SMAR】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
Smartphoto Group NV (SMAR)
Smartphoto Group NV (SMAR) 과거

Smartphoto Group NV (SMAR)

27.90

-0.10

( -0.36% )

업데이트: 22:45:45

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1	-0.357142857143	28	28.1	27.9	6234	28.01933466	DE
4	7.2	34.7826086957	20.7	28.5	19.5	5428	27.649113	DE
12	4.4	18.7234042553	23.5	28.5	19.5	2514	26.01818764	DE
26	3.2	12.955465587	24.7	28.5	19.5	1884	25.66080617	DE
52	1.5	5.68181818182	26.4	28.5	19.5	1189	25.79278402	DE
156	-0.8	-2.78745644599	28.7	33.4	19.5	1060	27.87083273	DE
260	12.9	86	15	36.8	14.5	1365	26.36307676	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742491800	28	-0.1	-0.36	27.9	28.1	27.9	5985
1742405400	28.1	0.1	0.36	28	28.1	27.9	6027
1742319000	28	0	0.00	28	28.1	27.9	6133
1742232600	28	0	0.00	28	28.1	27.9	7183
1741973400	28	-0.1	-0.36	28	28.1	27.9	5844
1741887000	28.1	0.1	0.36	28	28.1	27.9	7991
1741800600	28	0	0.00	28	28	27.9	5420
1741714200	28	0.1	0.36	27.9	28.1	27.9	6082
1741627800	27.9	0	0.00	28	28.1	27.9	4150
1741368600	27.9	0	0.00	28	28.1	27.9	4492
1741282200	27.9	-0.1	-0.36	28	28.1	27.9	13831
1741195800	28	8.5	43.59	28	28.5	27.7	30690
1741109400	19.5	0	0.00	19.5	19.5	19.5	0
1741023000	19.5	-1	-4.88	20.8	20.8	19.5	2356
1740763800	20.5	-0.5	-2.38	20.5	20.9	20.5	563
1740677400	21	0.3	1.45	20.7	21	20.4	412
1740591000	20.7	0.1	0.49	20.6	21.1	20.6	283
1740504600	20.6	-0.4	-1.90	21	21.2	20.6	423
1740418200	21	0	0.00	21	21.4	21	489
1740159000	21	0.3	1.45	20.7	21	20.7	214
1740072600	20.7	0.1	0.49	20.6	20.7	20.6	304
1739986200	20.6	0	0.00	20.6	20.6	20.6	15
1739899800	20.6	0.2	0.98	20.5	20.8	20.4	404
1739813400	20.4	0	0.00	20.4	20.7	20.3	982
1739554200	20.4	0.2	0.99	20.3	20.4	20.3	852
1739467800	20.2	0.5	2.54	19.7	20.2	19.7	1339
1739381400	19.7	-0.3	-1.50	19.6	20.4	19.6	1419
1739295000	20	-0.5	-2.44	20.3	20.5	19.5	1859
1739208600	20.5	-0.4	-1.91	20	20.6	20	644
1738949400	20.9	0	0.00	20.8	20.9	20.1	1618
1738863000	20.9	0.1	0.48	20.5	21.7	19.9	4174
1738776600	20.8	-0.1	-0.48	20.6	22.1	20.5	5301
1738690200	20.9	-0.1	-0.48	22.2	23	20.6	3181
1738603800	21	0.1	0.48	20.8	21.9	20.5	909
1738344600	20.9	-0.5	-2.34	21.5	21.5	20.8	1251
1738258200	21.4	0.1	0.47	21.4	22.4	21.4	382
1738171800	21.3	-0.2	-0.93	21.3	21.5	21.3	314
1738085400	21.5	-0.2	-0.92	21.7	21.7	21.3	343
1737999000	21.7	0.2	0.93	21.3	22.1	21.3	871
1737739800	21.5	-0.5	-2.27	22.5	22.9	21.5	607
1737653400	22	-0.4	-1.79	21.5	22	21.3	151
1737567000	22.4	-0.1	-0.44	22.5	22.7	21	1286
1737480600	22.5	-0.5	-2.17	22.7	22.8	22.5	533
1737394200	23	0.2	0.88	22.7	23	22.7	364
1737135000	22.8	-0.7	-2.98	23.5	23.5	22.8	407
1737048600	23.5	0	0.00	23.3	23.5	23.3	274
1736962200	23.5	0.3	1.29	23.2	23.5	23.2	271
1736875800	23.2	0.7	3.11	23.2	23.5	23.2	885
1736789400	22.5	-0.8	-3.43	23.1	23.3	22.5	569
1736530200	23.3	-0.2	-0.85	23.3	23.3	23.3	46
1736443800	23.5	-0.6	-2.49	23.9	24	23.5	5067
1736357400	24.1	-0.6	-2.43	23.9	24.5	23.9	164
1736271000	24.7	0.5	2.07	24.7	24.7	24.7	20
1736184600	24.2	0.1	0.41	23.6	24.5	23.6	283
1735925400	24.1	0.4	1.69	23.9	24.9	23.9	532
1735839000	23.7	-0.2	-0.84	24	24.9	23.7	306
1735666200	23.9	0.7	3.02	23.2	23.9	23.2	856
1735579800	23.2	0.1	0.43	22.5	23.4	22.5	448
1735320600	23.1	0.6	2.67	23.5	23.5	22.5	538
1735061400	22.5	-0.6	-2.60	23	23	22.5	280
1734975000	23.1	0.1	0.43	23	23.8	23	580

Smartphoto Group NV

Amundi S&P 500 VIX Futur...

National Health Investors

DIFN26J27 - 07/2026

Louisiana Pacific

DJ US Select Oil Equipme...

First Trust Low Duration...

AMUNDI JPXNIKKEI 400 UCI...

DJ BRIC 50 All DR Index ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관