Viridien【VIRI】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Viridien (VIRI)

46.535

-3.41

(-6.82%)

마감 14 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-7.665	-14.1420664207	54.2	58.63	46	117592	50.88428244	DE
4	-13.465	-22.4416666667	60	78.73	46	80296	62.91650721	DE
12	-14.565	-23.8379705401	61.1	78.73	46	47787	61.26398894	DE
26	12.985	38.7034277198	33.55	78.73	31.84	47720	51.79682386	DE
52	46	8598.13084112	0.535	78.73	0.4511	1338559	1.76109696	DE
156	46	8598.13084112	0.535	78.73	0.4511	1338559	1.76109696	DE
260	46	8598.13084112	0.535	78.73	0.4511	1338559	1.76109696	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	46.78	-3.16	-6.33	49.995	50.58	46	81418
1744302600	49.94	1.44	2.97	56.16	58.63	49.8	145335
1744216200	48.5	-5.18	-9.65	51.9	53.48	47.735	141183
1744129800	53.68	0.36	0.68	56.68	57.4	53.5	72370
1744043400	53.32	-23.09	-30.22	54.2	55.58	51.06	111479
1743787800	76.41	0	0.00	76.41	76.41	76.41	0
1743701400	76.41	0	0.00	76.41	76.41	76.41	0
1743615000	76.41	0	0.00	76.41	76.41	76.41	0
1743528600	76.41	0	0.00	76.41	76.41	76.41	0
1743442200	76.41	0	0.00	76.41	76.41	76.41	0
1743183000	76.41	0	0.00	76.41	76.41	76.41	0
1743096600	76.41	0	0.00	76.41	76.41	76.41	0
1743010200	76.41	-0.71	-0.92	77.85	78.73	76.17	38018
1742923800	77.12	0.12	0.16	76.97	78.39	76.01	33792
1742837400	77	2.3	3.08	77.6	77.95	75.29	47188
1742578200	74.7	-1.06	-1.40	75.8	76.2	74.32	46475
1742491800	75.76	1.36	1.83	74.1	76.26	73.28	59407
1742405400	74.4	5.9	8.61	70	75.43	69.5	185611
1742319000	68.5	1.8	2.70	66.739999	69	66.48	59688
1742232600	66.7	3.31	5.22	63.39	67.29	62.99	53702
1741973400	63.39	3.91	6.57	60	63.69	59.1	49604
1741887000	59.48	-1.87	-3.05	61.5	61.5	58.94	34574
1741800600	61.35	0.05	0.08	61.77	63.4	60.11	27221
1741714200	61.3	0.29	0.48	62	63.49	60	27775
1741627800	61.01	1.22	2.04	59.53	62.12	58.8	46200
1741368600	59.79	-1.75	-2.84	61.3	61.5	59.21	44707
1741282200	61.54	-0.78	-1.25	63.6	64	60.79	22714
1741195800	62.32	-0.05	-0.08	62.65	64.129999	61.62	48924
1741109400	62.37	-3.44	-5.23	65	65.62	59.83	61341
1741023000	65.81	-1.52	-2.26	66.849999	67.94	63.82	86032
1740763800	67.33	11.67	20.97	58.65	67.67	58.03	296188
1740677400	55.66	3.03	5.76	52.54	55.77	52.12	48465
1740591000	52.63	-0.31	-0.59	53.14	54.91	51.19	28794
1740504600	52.94	-2.61	-4.70	55.53	55.71	52.94	34492
1740418200	55.55	1.06	1.95	55.08	56.95	54.4	29107
1740159000	54.49	0.08	0.15	54.41	55.09	53.9	16410
1740072600	54.41	0.26	0.48	54.01	55.6	53.63	31944
1739986200	54.15	-0.35	-0.64	54.39	54.93	53.77	22161
1739899800	54.5	-0.05	-0.09	54.59	54.94	54.15	9757
1739813400	54.55	0.26	0.48	54.56	55	54.26	14608
1739554200	54.29	-0.84	-1.52	55.01	55.96	54	24206
1739467800	55.13	-0.66	-1.18	55.59	55.93	54.33	14250
1739381400	55.79	-0.4	-0.71	56.59	56.7	55.2	13563
1739295000	56.19	1.37	2.50	54.84	56.67	54.31	16209
1739208600	54.82	-0.12	-0.22	55.07	55.98	53.37	34993
1738949400	54.94	-0.36	-0.65	55.26	56.47	54.82	16277
1738863000	55.3	-1.36	-2.40	56.69	57.15	55.3	16439
1738776600	56.66	-0.15	-0.26	56.81	58.33	56.08	32781
1738690200	56.81	1.48	2.67	55.56	57.16	54.75	27904
1738603800	55.33	-0.73	-1.30	54.79	56.27	54.2	20751
1738344600	56.06	0.53	0.95	55.4	56.6	55.17	23051
1738258200	55.53	-0.06	-0.11	55.6	56.8	55.06	24324
1738171800	55.59	-1.15	-2.03	56.76	58.1	54.91	45505
1738085400	56.74	-2.46	-4.16	59.16	59.28	56.74	27207
1737999000	59.2	1.27	2.19	57.35	60.67	57.35	38430
1737739800	57.93	-0.12	-0.21	58.05	59.31	56.81	45070
1737653400	58.05	-1.8	-3.01	59.63	59.91	58.05	28650
1737567000	59.85	-1.05	-1.72	60.9	61.37	59.85	24095
1737480600	60.9	0.98	1.64	59.92	61.93	59.54	27854
1737394200	59.92	-1.33	-2.17	61.09	61.45	59.83	24226
1737135000	61.25	-0.28	-0.46	61.1	62.48	60.94	31679
1737048600	61.53	0.98	1.62	60.85	62.95	60.55	67554
1736962200	60.55	0.97	1.63	59.96	61.6	59.35	46254
1736875800	59.58	-0.42	-0.70	60.45	61.22	58.9	44623

HSBC S&P 500 ETF

Societe Centrale Des Boi...

Exchange Traded Fund Jpm...

Kinea Indices Precos Fun...

Conoco Phillips

Belfius BELFIU2.83%17FEB34

Belgian State Bonds

FCT YOUNI 2019 1 Fct You...

Natixis Structured Issua...

SG Issuer Sg Issuer Mc M...

Netherlands Nl Strip 15j...

SG Issuer Sg Issuer Mc M...

Global X Management AUS

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관