Syensqo SA【SYENS】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Syensqo SA (SYENS)

71.15

-1.37

(-1.89%)

마감 09 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.65	0.921985815603	70.5	73.14	66.76	340198	70.07320594	DE
4	-9.88	-12.1930149327	81.03	84.85	66.76	226158	75.15328154	DE
12	-5.54	-7.2238883818	76.69	84.85	66.76	159552	73.98132081	DE
26	0.25	0.352609308886	70.9	84.85	66.76	158439	74.14072501	DE
52	-7.32	-9.32840576016	78.47	97.47	66.76	158208	78.89764282	DE
156	-18.85	-20.9444444444	90	109.9	66.76	179350	81.91359829	DE
260	-18.85	-20.9444444444	90	109.9	66.76	179350	81.91359829	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	3.96	4.98	81.86	83.46	81.55	119366
1739381400	79.5	0	0.00	79.5	79.5	79.5	0
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	1.13	1.54	74.09	75.89	73.98	105817
1737653400	73.33	-0.3	-0.41	73.7	74.26	72.26	144185
1737567000	73.63	-1.2	-1.60	74.55	75.19	73.63	100346
1737480600	74.83	0	0.00	74.83	74.83	74.83	0
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
1734715800	69.7	-0.92	-1.30	70	70.04	68.75	365877
1734629400	70.62	-1.61	-2.23	71	71.55	70.19	164924
1734543000	72.23	-0.38	-0.52	72.59	72.9	71.09	243668
1734456600	72.61	0.18	0.25	71.61	73.35	71.61	225048
1734370200	72.43	-2.55	-3.40	74.79	75.16	71.9	149629
1734111000	74.98	-2.17	-2.81	76.69	77.09	74.98	120577
1734024600	77.15	-0.6	-0.77	77.7	78.15	77.15	117070
1733938200	77.75	0.21	0.27	76.92	78.42	76.19	131832
1733851800	77.54	1.2	1.57	75.66	77.6	75.43	160461
1733765400	76.34	1.63	2.18	75.13	76.87	75.13	130456

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관