Euronext M Saint Gobain 28042023 GR 200【SMSGG】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
지수
EU
Euronext M Saint Gobain 28042023 GR 200 (SMSGG)
Euronext M Saint Gobain 28042023 GR 200 (SMSGG) 과거

Euronext M Saint Gobain 28042023 GR 200 (SMSGG)

108.01

-1.22

(-1.12%)

마감 21 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.056	2.91189053731	104.949	109.229	104.949	0	0	IX
4	7.463	7.42276859422	100.542	112.742	98.349	0	0	IX
12	16.236	17.6922490166	91.769	112.742	89.108	0	0	IX
26	19.238	21.6724683723	88.767	112.742	85.297	0	0	IX
52	34.939	47.8184107519	73.066	112.742	72.817	0	0	IX
156	55.375	105.21565647	52.63	112.742	51.571	0	0	IX
260	55.375	105.21565647	52.63	112.742	51.571	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742491800	108.005	-1.22	-1.12	108.005	108.005	108.005	0
1742405400	109.229	1.81	1.68	109.229	109.229	109.229	0
1742319000	107.419	0.96	0.90	107.419	107.419	107.419	0
1742232600	106.461	-0.32	-0.30	106.461	106.461	106.461	0
1741973400	106.781	1.83	1.75	106.781	106.781	106.781	0
1741887000	104.949	-1.62	-1.52	104.949	104.949	104.949	0
1741800600	106.568	2.07	1.98	106.568	106.568	106.568	0
1741714200	104.502	-2.07	-1.94	104.502	104.502	104.502	0
1741627800	106.568	-6.17	-5.48	106.568	106.568	106.568	0
1741368600	112.742	0	0.00	112.742	112.742	112.742	0
1741282200	112.742	5.7	5.32	112.742	112.742	112.742	0
1741195800	107.047	8.7	8.84	107.047	107.047	107.047	0
1741109400	98.349	-3.71	-3.63	98.349	98.349	98.349	0
1741023000	102.054	-0.92	-0.89	102.054	102.054	102.054	0
1740763800	102.969	1.94	1.92	102.969	102.969	102.969	0
1740677400	101.032	-1.34	-1.31	101.032	101.032	101.032	0
1740591000	102.373	2.75	2.76	102.373	102.373	102.373	0
1740504600	99.626	0.23	0.24	99.626	99.626	99.626	0
1740418200	99.392	-1.15	-1.14	99.392	99.392	99.392	0
1740159000	100.542	0	0.00	100.542	100.542	100.542	0
1740072600	100.542	0.38	0.38	100.542	100.542	100.542	0
1739986200	100.159	-4.17	-4.00	100.159	100.159	100.159	0
1739899800	104.332	0.47	0.45	104.332	104.332	104.332	0
1739813400	103.863	0.94	0.91	103.863	103.863	103.863	0
1739554200	102.927	-0.11	-0.10	102.927	102.927	102.927	0
1739467800	103.033	1.94	1.92	103.033	103.033	103.033	0
1739381400	101.095	0	0.00	101.095	101.095	101.095	0
1739295000	101.095	1.47	1.47	101.095	101.095	101.095	0
1739208600	99.626	0	0.00	99.626	99.626	99.626	0
1738949400	99.626	0.36	0.36	99.626	99.626	99.626	0
1738863000	99.264	5.77	6.17	99.264	99.264	99.264	0
1738776600	93.494	0.51	0.55	93.494	93.494	93.494	0
1738690200	92.983	0.43	0.46	92.983	92.983	92.983	0
1738603800	92.557	-3.88	-4.02	92.557	92.557	92.557	0
1738344600	96.432	0	0.00	96.432	96.432	96.432	0
1738258200	96.432	1.34	1.41	96.432	96.432	96.432	0
1738171800	95.091	-0.23	-0.25	95.091	95.091	95.091	0
1738085400	95.325	0.92	0.97	95.325	95.325	95.325	0
1737999000	94.41	-1.24	-1.29	94.41	94.41	94.41	0
1737739800	95.645	0.15	0.16	95.645	95.645	95.645	0
1737653400	95.496	1.41	1.49	95.496	95.496	95.496	0
1737567000	94.09	0.83	0.89	94.09	94.09	94.09	0
1737480600	93.26	0	0.00	93.26	93.26	93.26	0
1737394200	93.26	1.09	1.18	93.26	93.26	93.26	0
1737135000	92.174	1.58	1.74	92.174	92.174	92.174	0
1737048600	90.598	-0.85	-0.93	90.598	90.598	90.598	0
1736962200	91.45	1.77	1.97	91.45	91.45	91.45	0
1736875800	89.683	0.58	0.65	89.683	89.683	89.683	0
1736789400	89.108	-0.38	-0.43	89.108	89.108	89.108	0
1736530200	89.491	-1.83	-2.00	89.491	89.491	89.491	0
1736443800	91.322	0.58	0.63	91.322	91.322	91.322	0
1736357400	90.747	-0.06	-0.07	90.747	90.747	90.747	0
1736271000	90.811	-1.07	-1.16	90.811	90.811	90.811	0
1736184600	91.876	2.56	2.86	91.876	91.876	91.876	0
1735925400	89.321	-1.98	-2.17	89.321	89.321	89.321	0
1735839000	91.301	0.06	0.07	91.301	91.301	91.301	0
1735666200	91.237	0.15	0.16	91.237	91.237	91.237	0
1735579800	91.088	-0.68	-0.74	91.088	91.088	91.088	0
1735320600	91.769	0.64	0.70	91.769	91.769	91.769	0
1735061400	91.131	0.17	0.19	91.131	91.131	91.131	0
1734975000	90.96	0.19	0.21	90.96	90.96	90.96	0

Euronext M Saint Gobain ...

Notorious Pictures S.p.A

Destination Italia

Invesco Euro Cash3Months...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관