Spie【SPIE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Spie (SPIE)

31.14

0.00

(0.00%)

마감 30 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.14	-0.447570332481	31.28	31.68	30.9	232370	31.24702541	DE
4	1.08	3.59281437126	30.06	31.84	28.9	256740	30.60035919	DE
12	-1.84	-5.57913887204	32.98	33.62	28.84	277209	30.36906257	DE
26	-3.7	-10.6199770379	34.84	37.88	28.84	232574	32.61833589	DE
52	0.78	2.56916996047	30.36	38.6	28.84	239638	33.58050548	DE
156	10.56	51.3119533528	20.58	38.6	17.61	226506	27.77111513	DE
260	13.68	78.3505154639	17.46	38.6	7.805	256711	23.09905877	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	31.14	-0.14	-0.45	31.3	31.42	31.08	293401
1738085400	31.28	0.14	0.45	31.1	31.68	31.1	280730
1737999000	31.14	-0.24	-0.76	31.02	31.46	30.9	221073
1737739800	31.38	0.02	0.06	31.4	31.54	31.3	219169
1737653400	31.36	0.04	0.13	31.28	31.52	31.14	147475
1737567000	31.32	0.1	0.32	31.32	31.42	31.12	192418
1737480600	31.22	-0.28	-0.89	31.42	31.58	31.2	203463
1737394200	31.5	0	0.00	31.5	31.74	31.38	377272
1737135000	31.5	0.2	0.64	31.46	31.84	31.4	495267
1737048600	31.3	0.44	1.43	31	31.4	30.78	389788
1736962200	30.86	1.26	4.26	29.76	30.96	29.76	330501
1736875800	29.6	0.38	1.30	29.56	29.76	29.3	362828
1736789400	29.22	-0.22	-0.75	29.26	29.4	28.9	230599
1736530200	29.44	0.02	0.07	29.44	30.08	29.4	320365
1736443800	29.42	0.06	0.20	29.32	29.44	29.14	203992
1736357400	29.36	0	0.00	29.32	29.46	29.04	206771
1736271000	29.36	-0.3	-1.01	29.68	29.8	29.32	140280
1736184600	29.66	0.04	0.14	29.8	29.88	29.44	183348
1735925400	29.62	-0.42	-1.40	30.08	30.08	29.48	177115
1735839000	30.04	0	0.00	30.06	30.18	29.58	158936
1735666200	30.04	0.46	1.56	29.44	30.04	29.44	108979
1735579800	29.58	-0.18	-0.60	29.6	29.72	29.38	137057
1735320600	29.76	0.24	0.81	29.5	29.76	29.46	126670
1735061400	29.52	-0.1	-0.34	29.78	29.78	29.5	32192
1734975000	29.62	-0.06	-0.20	29.62	29.64	29.34	164784
1734715800	29.68	0.46	1.57	28.92	29.68	28.86	893115
1734629400	29.22	-0.5	-1.68	29.38	29.56	29.22	347405
1734543000	29.72	-0.08	-0.27	29.82	29.9	29.62	307160
1734456600	29.8	-0.22	-0.73	29.8	29.98	29.72	284331
1734370200	30.02	-0.18	-0.60	30.04	30.08	29.68	220873
1734111000	30.2	0.08	0.27	30.1	30.38	30.1	169574
1734024600	30.12	-0.22	-0.73	30.34	30.54	30.02	312798
1733938200	30.34	-0.18	-0.59	30.52	30.66	30.26	303897
1733851800	30.52	0.12	0.39	30.3	30.52	30.22	255699
1733765400	30.4	0.32	1.06	30.24	30.46	30.04	275185
1733506200	30.08	0.48	1.62	29.62	30.14	29.52	231377
1733419800	29.6	0.22	0.75	29.18	29.9	29.12	342563
1733333400	29.38	0	0.00	29.4	29.74	29.34	326503
1733247000	29.38	0.12	0.41	29.36	29.52	28.96	493230
1733160600	29.26	-0.54	-1.81	29.26	29.5	28.84	396348
1732901400	29.8	-0.3	-1.00	29.94	30.08	29.46	472647
1732815000	30.1	0.1	0.33	30.16	30.32	29.88	252155
1732728600	30	-0.68	-2.22	30.26	30.5	29.8	419734
1732642200	30.68	-0.2	-0.65	30.6	31.12	30.56	271602
1732555800	30.88	0.34	1.11	30.72	31.08	30.66	393025
1732296600	30.54	-0.2	-0.65	31	31	30.04	280415
1732210200	30.74	0.28	0.92	30.46	30.74	30.1	279354
1732123800	30.46	0.48	1.60	30.24	30.66	29.82	274921
1732037400	29.98	-1.44	-4.58	30.5	30.88	29.8	545150
1731951000	31.42	-0.08	-0.25	31.5	31.7	31.2	130827
1731691800	31.5	-0.46	-1.44	31.48	31.88	31.36	132013
1731605400	31.96	0.48	1.52	31.5	31.96	31.24	279236
1731519000	31.48	0	0.00	31.48	31.48	31.48	0
1731432600	31.48	-1.28	-3.91	32.38	32.5	31.06	413438
1731346200	32.759999	-0.14	-0.43	33.06	33.439999	32.759999	258160
1731087000	32.9	-0.6	-1.79	33.52	33.62	32.9	137497
1731000600	33.5	0.44	1.33	32.979999	33.56	32.979999	118982
1730914200	33.06	-0.34	-1.02	33.84	34.32	32.979999	152430
1730827800	33.4	0.28	0.85	33.119999	33.58	33.06	100571
1730741400	33.119999	-0.02	-0.06	33.14	33.58	33.06	116286
1730482200	33.14	-0.04	-0.12	33.18	33.439999	33.06	140053
1730395800	33.18	-1.62	-4.66	32.74	33.32	32.04	831210
1730309400	34.8	-0.2	-0.57	34.88	35.12	34.54	213223

Harvest Minerals

Futebol Clube Do Porto F...

Bankers Investment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관