Syensqo SA【SYENS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Syensqo SA (SYENS)

67.99

-0.75

(-1.09%)

마감 21 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.62	2.44086183517	66.37	70.14	65.9	127078	68.10791199	DE
4	-10.76	-13.6634920635	78.75	80.77	65.9	225912	71.30143435	DE
12	-1.81	-2.59312320917	69.8	84.85	65.9	157454	73.55526329	DE
26	-6.23	-8.39396389113	74.22	84.85	65.9	157565	74.00328129	DE
52	-13.99	-17.0651378385	81.98	97.47	65.9	153583	78.61077294	DE
156	-22.01	-24.4555555556	90	109.9	65.9	177727	81.80474912	DE
260	-22.01	-24.4555555556	90	109.9	65.9	177727	81.80474912	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742491800	67.99	-0.75	-1.09	68.5	69.21	67.38	170913
1742405400	68.74	-0.16	-0.23	68.69	69.76	68.55	129936
1742319000	68.9	0.02	0.03	69.09	70.14	68.77	129229
1742232600	68.88	0.29	0.42	68.64	69.16	68.19	72957
1741973400	68.59	2.3	3.47	66.5	69.53	65.9	134998
1741887000	66.29	-1.08	-1.60	66.37	67.89	66.08	168271
1741800600	67.37	-0.31	-0.46	67.47	68.27	66.33	185618
1741714200	67.68	-0.57	-0.84	67.55	69.39	67.32	220136
1741627800	68.25	-2.9	-4.08	71.34	72.55	67.96	221889
1741368600	71.15	-1.37	-1.89	71.75	73.14	70.8	164825
1741282200	72.52	1.87	2.65	71.11	72.89	70.77	284182
1741195800	70.65	3.4	5.06	68.34	72.59	68.29	298724
1741109400	67.25	-2.74	-3.91	68.47	69.14	66.76	349628
1741023000	69.99	-0.33	-0.47	69.85	71.42	69	212773
1740763800	70.32	-1	-1.40	70.5	71.43	68.63	555681
1740677400	71.32	-8.54	-10.69	72.8	74.63	69.85	599419
1740591000	79.86	2.09	2.69	78.74	80.38	78.67	169020
1740504600	77.77	-1.88	-2.36	78.97	79.56	77.57	142620
1740418200	79.65	-0.32	-0.40	80.5	80.77	79.26	163582
1740159000	79.97	0.87	1.10	79.32	80.62	78.9	168687
1740072600	79.1	0.38	0.48	78.75	80.2	78.75	146070
1739986200	78.72	-4.69	-5.62	83.2	83.73	78.72	223655
1739899800	83.41	-0.05	-0.06	83.46	84.17	83.21	99816
1739813400	83.46	-0.79	-0.94	83.73	84.27	83.46	126180
1739554200	84.25	0.79	0.95	83.24	84.85	82.78	142496
1739467800	83.46	2.76	3.42	81.86	83.46	81.55	119366
1739381400	80.7	1.2	1.51	79.87	81.04	79.23	110737
1739295000	79.5	-0.47	-0.59	79.46	80.13	79.3	145213
1739208600	79.97	-1.9	-2.32	81	82	79.97	154527
1738949400	81.87	0.64	0.79	81.03	82.25	80.95	195372
1738863000	81.23	4.88	6.39	76.85	81.39	76.85	153912
1738776600	76.35	-0.51	-0.66	76.61	77.9	75.28	175179
1738690200	76.86	1.63	2.17	76.85	77.22	74.59	158262
1738603800	75.23	-1.27	-1.66	73.81	75.54	73.46	152219
1738344600	76.5	-0.57	-0.74	76.89	77.55	75.59	120881
1738258200	77.07	2.64	3.55	74.6	77.26	74.59	160417
1738171800	74.43	-0.13	-0.17	74.07	74.81	73.38	102038
1738085400	74.56	0.57	0.77	73.95	74.98	73.11	99639
1737999000	73.99	-0.47	-0.63	73.3	74.87	73.3	64409
1737739800	74.46	-0.23	-0.31	74.09	75.89	73.98	105817
1737653400	74.69	0	0.00	74.69	74.69	74.69	0
1737567000	74.69	0	0.00	74.69	74.69	74.69	0
1737480600	74.69	-0.14	-0.19	74.12	75.2	74	112123
1737394200	74.83	0.93	1.26	73.7	75.37	73.01	117172
1737135000	73.9	2.4	3.36	72	74.7	71.74	174097
1737048600	71.5	0.35	0.49	71.9	72.51	71.32	96757
1736962200	71.15	1.55	2.23	69.65	71.49	69.65	117341
1736875800	69.6	0.59	0.85	69.73	70.68	69.48	134822
1736789400	69.01	-0.12	-0.17	68.6	69.42	67.95	122780
1736530200	69.13	-1.33	-1.89	70.12	70.53	69.03	90283
1736443800	70.46	-0.2	-0.28	70.08	71.21	70.08	84919
1736357400	70.66	-0.54	-0.76	71	71.63	69.65	105199
1736271000	71.2	-0.52	-0.73	71.46	72.61	70.76	92353
1736184600	71.72	3.25	4.75	69.01	72.08	68.94	142786
1735925400	68.47	-1.76	-2.51	70.03	70.44	68.27	74592
1735839000	70.23	-0.33	-0.47	71.17	71.43	69.58	79426
1735666200	70.56	1.12	1.61	69.03	70.56	69.03	24409
1735579800	69.44	-0.53	-0.76	69.54	70.18	69.1	64630
1735320600	69.97	-0.38	-0.54	69.8	70.29	69.48	55342
1735061400	70.35	0.87	1.25	69.86	70.49	69.44	20161
1734975000	69.48	-0.22	-0.32	69.29	69.64	68.86	74246

Towngas China (PK)

iEntertainment Network (PK)

BurTech Acquisition (PK)

Aareal Bank (PK)

Bankless DeFi Innovation Index

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관